Sony Group Corporation (NEO:SONY)
Canada · Delayed Price · Currency is CAD 13.92
-0.26 (-1.83%)
Nov 7, 2025, 4:00 PM EST
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 13.94 | 13.99 | 13.94 | 13.99 | 13.99 | -3.32% | 1,802 |
| Sep 29, 2025 | 14.89 | 14.89 | 14.34 | 14.47 | 14.47 | -1.30% | 7,114 |
| Sep 26, 2025 | 14.68 | 14.68 | 14.66 | 14.66 | 14.66 | 1.52% | 360 |
| Sep 24, 2025 | 14.47 | 14.52 | 14.44 | 14.44 | 14.44 | -0.76% | 2,302 |
| Sep 23, 2025 | 14.63 | 14.63 | 14.53 | 14.55 | 14.55 | 0.55% | 790 |
| Sep 22, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.14% | 543 |
| Sep 19, 2025 | 14.34 | 14.46 | 14.34 | 14.45 | 14.45 | -1.57% | 7,756 |
| Sep 18, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 4.11% | 147 |
| Sep 17, 2025 | 14.07 | 14.10 | 14.07 | 14.10 | 14.10 | 1.29% | 406 |
| Sep 16, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -2.52% | 609 |
| Sep 15, 2025 | 14.25 | 14.28 | 14.25 | 14.28 | 14.28 | - | 440 |
| Sep 12, 2025 | 14.27 | 14.28 | 14.27 | 14.28 | 14.28 | 0.35% | 498 |
| Sep 11, 2025 | 14.18 | 14.23 | 14.18 | 14.23 | 14.23 | 1.21% | 1,685 |
| Sep 10, 2025 | 14.07 | 14.10 | 14.06 | 14.06 | 14.06 | 0.57% | 3,682 |
| Sep 9, 2025 | 13.88 | 13.98 | 13.88 | 13.98 | 13.98 | 0.50% | 522 |
| Sep 8, 2025 | 13.92 | 13.92 | 13.91 | 13.91 | 13.91 | 4.98% | 279 |
| Sep 3, 2025 | 13.26 | 13.27 | 13.25 | 13.25 | 13.25 | 0.15% | 442 |
| Sep 2, 2025 | 13.18 | 13.23 | 13.18 | 13.23 | 13.23 | -0.97% | 686 |
| Aug 29, 2025 | 13.37 | 13.37 | 13.36 | 13.36 | 13.36 | -1.84% | 260 |
| Aug 28, 2025 | 13.62 | 13.64 | 13.61 | 13.61 | 13.61 | -1.95% | 527 |
| Aug 22, 2025 | 13.86 | 13.88 | 13.86 | 13.88 | 13.88 | 2.51% | 200 |
| Aug 21, 2025 | 13.58 | 13.58 | 13.54 | 13.54 | 13.54 | -0.15% | 276 |
| Aug 20, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -1.88% | 100 |
| Aug 18, 2025 | 13.79 | 13.82 | 13.79 | 13.82 | 13.82 | -0.72% | 598 |
| Aug 15, 2025 | 14.09 | 14.09 | 13.92 | 13.92 | 13.92 | 4.58% | 730 |