Sony Group Corporation (NEO:SONY)
Canada · Delayed Price · Currency is CAD 13.46
-0.23 (-1.68%)
Dec 16, 2025, 2:13 PM EST
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 13.50 | 13.50 | 13.46 | 13.46 | 13.46 | -1.68% | 1,010 |
| Dec 15, 2025 | 13.79 | 13.79 | 13.64 | 13.69 | 13.69 | -1.01% | 1,301 |
| Dec 12, 2025 | 13.78 | 13.83 | 13.78 | 13.83 | 13.83 | 0.22% | 1,464 |
| Dec 11, 2025 | 13.74 | 13.80 | 13.66 | 13.80 | 13.80 | -0.58% | 1,420 |
| Dec 10, 2025 | 13.80 | 13.89 | 13.78 | 13.88 | 13.88 | -3.21% | 1,414 |
| Dec 9, 2025 | 14.36 | 14.41 | 14.31 | 14.34 | 14.34 | 0.99% | 1,635 |
| Dec 8, 2025 | 14.28 | 14.28 | 14.15 | 14.20 | 14.20 | -1.11% | 1,976 |
| Dec 5, 2025 | 14.39 | 14.39 | 14.36 | 14.36 | 14.36 | -0.55% | 206 |
| Dec 4, 2025 | 14.53 | 14.53 | 14.44 | 14.44 | 14.44 | -0.28% | 233 |
| Dec 3, 2025 | 14.45 | 14.48 | 14.45 | 14.48 | 14.48 | -1.63% | 1,000 |
| Dec 2, 2025 | 14.72 | 14.72 | 14.69 | 14.72 | 14.72 | -0.07% | 780 |
| Dec 1, 2025 | 14.61 | 14.73 | 14.60 | 14.73 | 14.73 | -2.39% | 672 |
| Nov 28, 2025 | 15.08 | 15.16 | 15.08 | 15.09 | 15.09 | -0.13% | 1,919 |
| Nov 26, 2025 | 15.09 | 15.11 | 15.09 | 15.11 | 15.11 | 2.86% | 2,911 |
| Nov 25, 2025 | 14.65 | 14.69 | 14.65 | 14.69 | 14.69 | -1.87% | 1,337 |
| Nov 24, 2025 | 14.95 | 14.97 | 14.95 | 14.97 | 14.97 | 3.10% | 388 |
| Nov 20, 2025 | 14.54 | 14.58 | 14.52 | 14.52 | 14.52 | -1.96% | 1,522 |
| Nov 19, 2025 | 14.79 | 14.81 | 14.79 | 14.81 | 14.81 | 0.89% | 575 |
| Nov 18, 2025 | 14.67 | 14.68 | 14.57 | 14.68 | 14.68 | -1.08% | 5,984 |
| Nov 17, 2025 | 15.00 | 15.00 | 14.83 | 14.84 | 14.84 | -3.82% | 1,381 |
| Nov 14, 2025 | 15.27 | 15.46 | 15.27 | 15.43 | 15.43 | 2.19% | 3,689 |
| Nov 13, 2025 | 15.04 | 15.10 | 15.04 | 15.10 | 15.10 | -2.52% | 1,863 |
| Nov 12, 2025 | 15.40 | 15.49 | 15.40 | 15.49 | 15.49 | 4.31% | 1,201 |
| Nov 11, 2025 | 14.98 | 14.98 | 14.85 | 14.85 | 14.85 | 4.65% | 275 |
| Nov 10, 2025 | 14.12 | 14.19 | 14.12 | 14.19 | 14.19 | 1.94% | 1,396 |
| Nov 7, 2025 | 13.97 | 14.00 | 13.92 | 13.92 | 13.92 | -1.83% | 2,061 |
| Nov 6, 2025 | 14.30 | 14.30 | 14.18 | 14.18 | 14.18 | -0.49% | 548 |
| Nov 5, 2025 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | -0.07% | 1,078 |
| Nov 4, 2025 | 14.16 | 14.26 | 14.16 | 14.26 | 14.26 | 0.56% | 1,575 |
| Nov 3, 2025 | 14.47 | 14.47 | 14.16 | 14.18 | 14.18 | - | 1,732 |
| Oct 31, 2025 | 14.14 | 14.18 | 14.14 | 14.18 | 14.18 | 0.21% | 281 |
| Oct 30, 2025 | 14.11 | 14.15 | 14.11 | 14.15 | 14.15 | -0.49% | 921 |
| Oct 29, 2025 | 14.31 | 14.31 | 14.22 | 14.22 | 14.22 | -1.80% | 2,605 |
| Oct 28, 2025 | 14.47 | 14.49 | 14.47 | 14.48 | 14.48 | - | 927 |
| Oct 27, 2025 | 14.59 | 14.59 | 14.48 | 14.48 | 14.48 | 0.56% | 300 |
| Oct 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.56% | 143 |
| Oct 22, 2025 | 14.47 | 14.47 | 14.31 | 14.32 | 14.32 | -1.98% | 1,039 |
| Oct 21, 2025 | 14.53 | 14.61 | 14.52 | 14.61 | 14.61 | 0.62% | 620 |
| Oct 20, 2025 | 14.55 | 14.55 | 14.52 | 14.52 | 14.52 | 0.83% | 275 |
| Oct 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.84% | 171 |
| Oct 16, 2025 | 14.31 | 14.31 | 14.24 | 14.28 | 14.28 | -0.97% | 703 |
| Oct 15, 2025 | 14.42 | 14.47 | 14.41 | 14.42 | 14.42 | 0.14% | 1,101 |
| Oct 14, 2025 | 14.22 | 14.47 | 14.22 | 14.40 | 14.40 | 1.77% | 916 |
| Oct 10, 2025 | 14.53 | 14.53 | 14.13 | 14.15 | 14.15 | -5.98% | 1,480 |
| Oct 8, 2025 | 15.00 | 15.06 | 15.00 | 15.05 | 15.05 | 0.40% | 1,348 |
| Oct 7, 2025 | 14.83 | 14.99 | 14.83 | 14.99 | 14.99 | 0.40% | 5,080 |
| Oct 6, 2025 | 14.91 | 14.93 | 14.91 | 14.93 | 14.93 | 5.66% | 912 |
| Oct 3, 2025 | 14.07 | 14.13 | 14.07 | 14.13 | 14.13 | 2.91% | 1,317 |
| Oct 2, 2025 | 13.61 | 13.73 | 13.61 | 13.73 | 13.73 | -1.86% | 1,548 |
| Oct 1, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 115 |