Sony Group Corporation (SNEJF)
OTCMKTS · Delayed Price · Currency is USD
27.39
+0.31 (1.16%)
Aug 8, 2025, 3:31 PM EDT
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 27.39 | 27.40 | 27.02 | 27.39 | - | 1.16% | 2,957 |
| Aug 7, 2025 | 25.30 | 27.14 | 25.30 | 27.07 | 27.07 | 7.00% | 7,151 |
| Aug 6, 2025 | 24.82 | 25.30 | 24.82 | 25.30 | 25.30 | -0.28% | 25,261 |
| Aug 5, 2025 | 24.55 | 25.37 | 24.52 | 25.37 | 25.37 | 0.15% | 5,009 |
| Aug 4, 2025 | 24.26 | 25.33 | 24.26 | 25.33 | 25.33 | -1.15% | 11,170 |
| Aug 1, 2025 | 24.31 | 25.63 | 24.25 | 25.63 | 25.63 | 5.41% | 9,197 |
| Jul 31, 2025 | 24.41 | 25.50 | 24.31 | 24.31 | 24.31 | -2.88% | 4,961 |
| Jul 30, 2025 | 24.32 | 25.54 | 24.21 | 25.03 | 25.03 | -2.22% | 5,980 |
| Jul 29, 2025 | 24.31 | 25.62 | 24.21 | 25.60 | 25.60 | 5.30% | 15,345 |
| Jul 28, 2025 | 25.86 | 26.25 | 24.20 | 24.31 | 24.31 | -2.20% | 8,317 |
| Jul 25, 2025 | 26.41 | 26.42 | 24.86 | 24.86 | 24.86 | -8.08% | 202,322 |
| Jul 24, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 3.65% | 303,157 |
| Jul 23, 2025 | 25.00 | 26.76 | 24.98 | 26.09 | 26.09 | 8.39% | 4,055 |
| Jul 22, 2025 | 25.60 | 25.60 | 24.07 | 24.07 | 24.07 | -6.16% | 109,315 |
| Jul 21, 2025 | 24.08 | 25.65 | 24.08 | 25.65 | 25.65 | 0.98% | 6,931 |
| Jul 18, 2025 | 24.08 | 25.44 | 24.01 | 25.40 | 25.40 | -1.89% | 4,163 |
| Jul 17, 2025 | 24.40 | 25.89 | 24.40 | 25.89 | 25.89 | 2.43% | 6,298 |
| Jul 16, 2025 | 23.84 | 25.28 | 23.75 | 25.28 | 25.28 | 5.16% | 18,904 |
| Jul 15, 2025 | 24.16 | 25.41 | 24.04 | 24.04 | 24.04 | -1.81% | 6,306 |
| Jul 14, 2025 | 24.34 | 25.66 | 24.26 | 24.48 | 24.48 | -1.38% | 10,451 |
| Jul 11, 2025 | 24.30 | 24.82 | 24.21 | 24.82 | 24.82 | -4.99% | 5,939 |
| Jul 10, 2025 | 25.11 | 26.13 | 24.62 | 26.13 | 26.13 | 4.10% | 501,730 |
| Jul 9, 2025 | 26.40 | 26.40 | 23.26 | 25.10 | 25.10 | -5.74% | 13,965 |
| Jul 8, 2025 | 25.17 | 26.63 | 25.15 | 26.63 | 26.63 | -0.24% | 3,020 |
| Jul 7, 2025 | 25.31 | 26.71 | 25.31 | 26.69 | 26.69 | 5.78% | 2,400 |
| Jul 3, 2025 | 26.90 | 26.90 | 25.23 | 25.23 | 25.23 | -6.26% | 25,478 |
| Jul 2, 2025 | 26.92 | 26.92 | 25.57 | 26.92 | 26.92 | 6.39% | 404,710 |
| Jul 1, 2025 | 26.78 | 26.81 | 25.30 | 25.30 | 25.30 | -7.03% | 47,562 |
| Jun 30, 2025 | 26.87 | 27.22 | 26.57 | 27.22 | 27.22 | -1.19% | 1,384,038 |
| Jun 27, 2025 | 27.60 | 27.60 | 26.29 | 27.54 | 27.54 | 3.18% | 30,597 |
| Jun 26, 2025 | 26.69 | 26.69 | 25.18 | 26.69 | 26.69 | 0.97% | 41,149 |
| Jun 25, 2025 | 26.02 | 26.44 | 24.71 | 26.44 | 26.44 | 1.93% | 56,093 |
| Jun 24, 2025 | 26.04 | 26.04 | 24.75 | 25.94 | 25.94 | 3.15% | 994 |
| Jun 23, 2025 | 25.32 | 25.38 | 24.10 | 25.15 | 25.15 | 2.53% | 224,054 |
| Jun 20, 2025 | 26.04 | 26.04 | 24.53 | 24.53 | 24.53 | -6.54% | 30,736 |
| Jun 18, 2025 | 27.47 | 27.47 | 26.00 | 26.24 | 26.24 | 3.33% | 2,240 |
| Jun 17, 2025 | 27.30 | 27.30 | 25.40 | 25.40 | 25.40 | -6.70% | 118,082 |
| Jun 16, 2025 | 27.33 | 27.33 | 25.64 | 27.22 | 27.22 | 3.90% | 3,124 |
| Jun 13, 2025 | 27.30 | 27.30 | 25.96 | 26.20 | 26.20 | -5.27% | 4,788 |
| Jun 12, 2025 | 27.66 | 27.66 | 26.22 | 27.66 | 27.66 | 10.06% | 1,409 |
| Jun 11, 2025 | 26.03 | 27.13 | 25.13 | 25.13 | 25.13 | -6.46% | 4,944 |
| Jun 10, 2025 | 26.13 | 27.67 | 26.13 | 26.87 | 26.87 | 0.86% | 4,535 |
| Jun 9, 2025 | 28.02 | 28.02 | 26.64 | 26.64 | 26.64 | -5.07% | 3,374 |
| Jun 6, 2025 | 27.28 | 28.06 | 26.61 | 28.06 | 28.06 | 6.42% | 2,016 |
| Jun 5, 2025 | 27.82 | 27.82 | 26.37 | 26.37 | 26.37 | -0.50% | 1,294 |
| Jun 4, 2025 | 25.70 | 27.80 | 25.00 | 26.50 | 26.50 | -0.92% | 59,507 |
| Jun 3, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.71% | 132,108 |
| Jun 2, 2025 | 27.94 | 27.94 | 26.30 | 26.30 | 26.30 | -4.02% | 51,096 |
| May 30, 2025 | 26.55 | 27.90 | 26.55 | 27.40 | 27.40 | 1.60% | 169,431 |
| May 29, 2025 | 26.88 | 26.97 | 26.56 | 26.97 | 26.97 | 2.12% | 503,319 |