Sony Group Corporation (NEO:SONY)
12.39
-0.18 (-1.43%)
May 30, 2025, 4:00 PM EDT
Sony Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 12.30 | 12.44 | 12.30 | 12.44 | - | -1.03% | 743 |
May 29, 2025 | 12.77 | 12.77 | 12.56 | 12.57 | - | 0.48% | 813 |
May 28, 2025 | 12.50 | 12.52 | 12.46 | 12.51 | - | -0.95% | 3,251 |
May 27, 2025 | 12.56 | 12.69 | 12.55 | 12.63 | - | 3.27% | 13,240 |
May 26, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | - | 2.43% | 103 |
May 23, 2025 | 11.90 | 11.95 | 11.90 | 11.94 | - | -0.58% | 1,010 |
May 22, 2025 | 11.83 | 12.02 | 11.83 | 12.01 | - | 2.83% | 1,567 |
May 21, 2025 | 12.00 | 12.00 | 11.65 | 11.68 | - | -4.65% | 10,660 |
May 20, 2025 | 12.29 | 12.33 | 12.23 | 12.25 | - | 3.90% | 3,552 |
May 16, 2025 | 11.72 | 11.81 | 11.71 | 11.79 | - | -0.67% | 2,457 |
May 15, 2025 | 11.96 | 11.96 | 11.86 | 11.87 | - | -0.92% | 814 |
May 14, 2025 | 12.07 | 12.07 | 11.88 | 11.98 | - | 1.27% | 1,840 |
May 13, 2025 | 11.99 | 12.07 | 11.78 | 11.83 | - | 0.80% | 24,480 |
May 12, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | - | -0.03% | 1,707,015 |
May 9, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | - | -1.76% | 165 |
May 8, 2025 | 11.84 | 11.95 | 11.84 | 11.95 | - | 0.93% | 296,860 |
May 5, 2025 | 11.89 | 11.89 | 11.84 | 11.84 | - | -0.84% | 1,213 |
May 2, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | - | -1.81% | 132 |
May 1, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | - | 1.00% | 117 |
Apr 30, 2025 | 12.09 | 12.19 | 12.01 | 12.04 | - | 3.08% | 2,020 |
Apr 24, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | - | -0.09% | 100 |
Apr 23, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | - | 5.41% | 543 |
Apr 15, 2025 | 11.10 | 11.10 | 11.09 | 11.09 | - | 2.02% | 200 |
Apr 14, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | - | 2.26% | 206 |
Apr 4, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | - | -14.89% | 254 |
Mar 31, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | - | -2.42% | 166 |
Mar 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | 3.81% | 100 |
Mar 24, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | - | 0.65% | 130 |
Mar 20, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | 2.68% | 250 |
Mar 18, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | - | -0.67% | 450 |
Mar 17, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | - | 6.47% | 1,354 |