Skip to main content
logo
Sony Group Corporation (SONY)
NYSE: SONY · Real-Time Price · USD
21.48
+0.11 (0.51%)
At close: Mar 6, 2026, 4:00 PM EST
21.48
0.00 (0.00%)
After-hours: Mar 6, 2026, 6:30 PM EST

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.4021.6321.3421.4821.480.51%3,954,723
Mar 5, 202621.5621.6521.2021.3721.37-2.82%7,897,061
Mar 4, 202622.0522.2421.8421.9921.991.90%6,236,612
Mar 3, 202620.9721.6520.8721.5821.58-4.89%12,232,487
Mar 2, 202622.4322.7922.3022.6922.69-1.60%7,125,193
Feb 27, 202623.0423.1522.8423.0623.062.08%6,077,879
Feb 26, 202622.1322.6522.1222.5922.595.51%7,200,579
Feb 25, 202621.2521.4621.2521.4121.41-0.88%5,010,645
Feb 24, 202621.3321.6221.2321.6021.60-0.32%5,297,357
Feb 23, 202621.8021.9521.5821.6721.67-1.19%4,751,305
Feb 20, 202621.5921.9421.5221.9321.93-1.44%5,424,383
Feb 19, 202622.1322.2922.0622.2522.25-1.11%4,347,896
Feb 18, 202622.6022.6822.4922.5022.50-1.40%4,909,638
Feb 17, 202622.7122.8922.5922.8222.82-1.60%4,918,671
Feb 13, 202623.3523.3823.1123.1923.191.40%6,877,393
Feb 12, 202623.3623.4722.6522.8722.87-0.35%7,965,902
Feb 11, 202623.0623.1522.6822.9522.950.53%5,087,963
Feb 10, 202623.0323.2222.8022.8322.832.24%6,381,741
Feb 9, 202622.1322.3521.9922.3322.330.31%5,833,797
Feb 6, 202622.8422.8421.9222.2622.264.80%14,091,808
Feb 5, 202621.4721.5921.1821.2421.24-3.06%9,873,736
Feb 4, 202621.6122.1321.5221.9121.91-0.09%12,532,111
Feb 3, 202622.3622.3721.8421.9321.93-0.86%7,768,735
Feb 2, 202622.0922.2622.0022.1222.120.09%7,121,743
Jan 30, 202622.4122.4421.8022.1022.10-0.85%10,630,520
Jan 29, 202622.4922.5222.1422.2922.290.04%9,174,391
Jan 28, 202622.2822.4022.1322.2822.28-1.42%7,549,519
Jan 27, 202622.6622.7322.4422.6022.60-1.57%6,673,576
Jan 26, 202623.0823.1322.9322.9622.96-0.56%5,530,401
Jan 23, 202622.8023.1822.7423.0923.090.57%6,199,058
Jan 22, 202623.0423.0922.8522.9622.96-3.04%9,448,939
Jan 21, 202623.5023.8123.3623.6823.68-0.17%5,668,104
Jan 20, 202623.5523.9623.5523.7223.72-1.37%9,442,817
Jan 16, 202624.1824.1923.9324.0524.05-0.29%5,207,592
Jan 15, 202624.6124.6424.0724.1224.120.12%8,908,461
Jan 14, 202624.2524.2524.0224.0924.09-1.31%3,763,272
Jan 13, 202624.3924.5024.2624.4124.41-3.06%6,197,515
Jan 12, 202625.1425.3325.0925.1825.180.56%3,606,888
Jan 9, 202624.9825.1724.9025.0425.04-0.83%5,154,650
Jan 8, 202625.1025.2925.0525.2525.250.52%3,759,394
Jan 7, 202625.4125.4125.0825.1225.12-2.41%5,513,231
Jan 6, 202626.0726.0725.5925.7425.74-0.35%5,961,199
Jan 5, 202626.0726.1525.8225.8325.83-0.19%4,250,106
Jan 2, 202625.9325.9925.6725.8825.881.09%3,027,743
Dec 31, 202525.6725.7025.5525.6025.60-0.47%2,038,611
Dec 30, 202525.7925.8725.7125.7225.72-0.19%2,351,910
Dec 29, 202525.6825.8525.6725.7725.77-0.19%2,743,791
Dec 26, 202525.7725.8625.7325.8225.820.47%2,178,589
Dec 24, 202525.5025.7325.4825.7025.70-0.23%1,686,522
Dec 23, 202525.9026.0025.6925.7625.762.10%5,591,573