Sony Group Corporation (SONY)
NYSE: SONY · Real-Time Price · USD
21.42
-0.49 (-2.24%)
Feb 5, 2026, 2:15 PM EST - Market open
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 21.47 | 21.59 | 21.18 | 21.33 | - | -2.65% | 5,513,167 |
| Feb 4, 2026 | 21.61 | 22.13 | 21.52 | 21.91 | 21.91 | -0.09% | 12,532,111 |
| Feb 3, 2026 | 22.36 | 22.37 | 21.84 | 21.93 | 21.93 | -0.86% | 7,768,735 |
| Feb 2, 2026 | 22.09 | 22.26 | 22.00 | 22.12 | 22.12 | 0.09% | 7,121,743 |
| Jan 30, 2026 | 22.41 | 22.44 | 21.80 | 22.10 | 22.10 | -0.85% | 10,630,520 |
| Jan 29, 2026 | 22.49 | 22.52 | 22.14 | 22.29 | 22.29 | 0.04% | 9,174,391 |
| Jan 28, 2026 | 22.28 | 22.40 | 22.13 | 22.28 | 22.28 | -1.42% | 7,549,519 |
| Jan 27, 2026 | 22.66 | 22.73 | 22.44 | 22.60 | 22.60 | -1.57% | 6,673,576 |
| Jan 26, 2026 | 23.08 | 23.13 | 22.93 | 22.96 | 22.96 | -0.56% | 5,530,401 |
| Jan 23, 2026 | 22.80 | 23.18 | 22.74 | 23.09 | 23.09 | 0.57% | 6,199,058 |
| Jan 22, 2026 | 23.04 | 23.09 | 22.85 | 22.96 | 22.96 | -3.04% | 9,448,939 |
| Jan 21, 2026 | 23.50 | 23.81 | 23.36 | 23.68 | 23.68 | -0.17% | 5,668,104 |
| Jan 20, 2026 | 23.55 | 23.96 | 23.55 | 23.72 | 23.72 | -1.37% | 9,442,817 |
| Jan 16, 2026 | 24.18 | 24.19 | 23.93 | 24.05 | 24.05 | -0.29% | 5,207,592 |
| Jan 15, 2026 | 24.61 | 24.64 | 24.07 | 24.12 | 24.12 | 0.12% | 8,908,461 |
| Jan 14, 2026 | 24.25 | 24.25 | 24.02 | 24.09 | 24.09 | -1.31% | 3,763,272 |
| Jan 13, 2026 | 24.39 | 24.50 | 24.26 | 24.41 | 24.41 | -3.06% | 6,197,515 |
| Jan 12, 2026 | 25.14 | 25.33 | 25.09 | 25.18 | 25.18 | 0.56% | 3,606,888 |
| Jan 9, 2026 | 24.98 | 25.17 | 24.90 | 25.04 | 25.04 | -0.83% | 5,154,650 |
| Jan 8, 2026 | 25.10 | 25.29 | 25.05 | 25.25 | 25.25 | 0.52% | 3,759,394 |
| Jan 7, 2026 | 25.41 | 25.41 | 25.08 | 25.12 | 25.12 | -2.41% | 5,513,231 |
| Jan 6, 2026 | 26.07 | 26.07 | 25.59 | 25.74 | 25.74 | -0.35% | 5,961,199 |
| Jan 5, 2026 | 26.07 | 26.15 | 25.82 | 25.83 | 25.83 | -0.19% | 4,250,106 |
| Jan 2, 2026 | 25.93 | 25.99 | 25.67 | 25.88 | 25.88 | 1.09% | 3,027,743 |
| Dec 31, 2025 | 25.67 | 25.70 | 25.55 | 25.60 | 25.60 | -0.47% | 2,038,611 |
| Dec 30, 2025 | 25.79 | 25.87 | 25.71 | 25.72 | 25.72 | -0.19% | 2,351,910 |
| Dec 29, 2025 | 25.68 | 25.85 | 25.67 | 25.77 | 25.77 | -0.19% | 2,743,791 |
| Dec 26, 2025 | 25.77 | 25.86 | 25.73 | 25.82 | 25.82 | 0.47% | 2,178,589 |
| Dec 24, 2025 | 25.50 | 25.73 | 25.48 | 25.70 | 25.70 | -0.23% | 1,686,522 |
| Dec 23, 2025 | 25.90 | 26.00 | 25.69 | 25.76 | 25.76 | 2.10% | 5,591,573 |
| Dec 22, 2025 | 25.20 | 25.38 | 25.11 | 25.23 | 25.23 | -0.67% | 6,259,172 |
| Dec 19, 2025 | 25.62 | 25.67 | 25.37 | 25.40 | 25.40 | -1.97% | 5,502,389 |
| Dec 18, 2025 | 26.19 | 26.24 | 25.89 | 25.91 | 25.91 | -0.19% | 4,755,945 |
| Dec 17, 2025 | 26.20 | 26.23 | 25.91 | 25.96 | 25.96 | -1.85% | 5,768,213 |
| Dec 16, 2025 | 26.33 | 26.59 | 26.30 | 26.45 | 26.45 | -0.71% | 3,370,201 |
| Dec 15, 2025 | 26.86 | 26.86 | 26.61 | 26.64 | 26.64 | -0.49% | 3,308,431 |
| Dec 12, 2025 | 26.87 | 26.91 | 26.59 | 26.77 | 26.77 | 0.15% | 4,068,687 |
| Dec 11, 2025 | 26.75 | 26.93 | 26.66 | 26.73 | 26.73 | -1.29% | 5,574,431 |
| Dec 10, 2025 | 26.82 | 27.13 | 26.74 | 27.08 | 27.08 | -1.74% | 4,927,301 |
| Dec 9, 2025 | 27.75 | 27.82 | 27.54 | 27.56 | 27.56 | 0.04% | 2,897,320 |
| Dec 8, 2025 | 27.70 | 27.80 | 27.53 | 27.55 | 27.55 | -1.71% | 3,184,220 |
| Dec 5, 2025 | 28.07 | 28.17 | 27.96 | 28.03 | 28.03 | -0.92% | 3,012,168 |
| Dec 4, 2025 | 28.53 | 28.57 | 28.22 | 28.29 | 28.29 | -0.60% | 2,802,633 |
| Dec 3, 2025 | 28.15 | 28.47 | 28.02 | 28.46 | 28.46 | -0.39% | 3,458,887 |
| Dec 2, 2025 | 28.83 | 28.83 | 28.49 | 28.57 | 28.57 | -0.73% | 3,187,135 |
| Dec 1, 2025 | 28.66 | 28.87 | 28.53 | 28.78 | 28.78 | -1.94% | 5,589,757 |
| Nov 28, 2025 | 29.28 | 29.36 | 29.21 | 29.35 | 29.35 | 0.93% | 1,250,837 |
| Nov 26, 2025 | 29.11 | 29.24 | 29.06 | 29.08 | 29.08 | 1.68% | 2,933,829 |
| Nov 25, 2025 | 28.12 | 28.61 | 28.08 | 28.60 | 28.60 | -1.41% | 3,038,666 |
| Nov 24, 2025 | 28.62 | 29.05 | 28.57 | 29.01 | 29.01 | 1.68% | 2,859,921 |