Skip to main content
Sony Group Corporation (SONY)
NYSE: SONY · Real-Time Price · USD
26.09
+0.16 (0.62%)
At close: Jun 16, 2025, 4:00 PM
25.81
-0.28 (-1.07%)
Pre-market: Jun 17, 2025, 6:15 AM EDT

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202526.0626.3226.0526.0926.090.62%3,965,382
Jun 13, 202525.9326.1625.8425.9325.93-1.78%5,147,301
Jun 12, 202526.1326.4026.1026.4026.401.89%3,234,502
Jun 11, 202526.1126.1825.9025.9125.91-1.11%4,030,885
Jun 10, 202526.3426.3726.0526.2026.20-1.47%3,360,193
Jun 9, 202526.5026.6926.4726.5926.59-0.26%3,611,240
Jun 6, 202526.6726.7426.5926.6626.661.25%2,952,479
Jun 5, 202526.4826.5526.2626.3326.33-1.27%4,180,788
Jun 4, 202526.7526.7826.6026.6726.67-0.37%3,289,827
Jun 3, 202526.6926.8826.6926.7726.77-0.41%5,805,325
Jun 2, 202526.4826.9426.4626.8826.881.90%6,198,737
May 30, 202526.4626.5126.0726.3826.38-0.90%6,793,014
May 29, 202526.9526.9526.5026.6226.621.22%10,688,720
May 28, 202526.3426.4226.2126.3026.30-0.98%6,134,771
May 27, 202526.0226.6025.9626.5626.564.03%6,992,462
May 23, 202525.3625.6725.2925.5325.530.79%6,527,676
May 22, 202525.3425.4425.1825.3325.331.77%5,037,019
May 21, 202525.4525.4924.8824.8924.89-3.53%5,083,419
May 20, 202525.5225.9525.2225.8025.803.04%7,332,757
May 19, 202524.6525.0624.5925.0425.041.46%7,554,459
May 16, 202524.6424.7624.4824.6824.68-0.76%4,069,563
May 15, 202525.1025.1524.8424.8724.87-0.04%13,791,743
May 14, 202525.2525.6224.8024.8824.881.39%13,840,453
May 13, 202524.7924.9024.5024.5424.54-0.81%12,707,903
May 12, 202524.8024.9024.5924.7424.740.16%7,759,684
May 9, 202524.6824.8124.6524.7024.701.02%3,015,857
May 8, 202524.4424.7324.3524.4524.45-2.28%5,040,884
May 7, 202524.9925.2924.8325.0225.02-0.83%4,848,328
May 6, 202525.2725.3325.1025.2325.23-0.04%5,322,946
May 5, 202525.2025.3625.1425.2425.24-0.36%5,593,254
May 2, 202525.0325.4324.9625.3325.330.20%6,866,497
May 1, 202525.5625.5625.2425.2825.28-2.77%7,461,417
Apr 30, 202525.7026.0825.2826.0026.000.97%6,370,843
Apr 29, 202525.5325.9025.3425.7525.751.86%7,305,987
Apr 28, 202524.7425.4524.6925.2825.281.24%8,671,262
Apr 25, 202524.8224.9724.7024.9724.97-0.60%2,602,294
Apr 24, 202524.8225.1224.7725.1225.120.92%3,193,782
Apr 23, 202525.0125.2324.7924.8924.892.30%3,101,675
Apr 22, 202524.0924.3624.0724.3324.332.44%4,681,080
Apr 21, 202523.9123.9923.5223.7523.75-1.08%3,403,478
Apr 17, 202524.0024.2623.9224.0124.012.78%4,549,522
Apr 16, 202523.5523.6123.1523.3623.36-1.35%3,447,362
Apr 15, 202523.5623.7823.5623.6823.681.02%2,635,929
Apr 14, 202523.2823.5823.1923.4423.442.18%4,535,977
Apr 11, 202522.5323.0222.2922.9422.940.09%4,791,441
Apr 10, 202523.5223.5822.2222.9222.92-0.22%8,913,651
Apr 9, 202521.3123.1421.0922.9722.977.74%7,765,133
Apr 8, 202522.3022.4921.1321.3221.320.38%5,512,796
Apr 7, 202520.4222.1920.4221.2421.24-2.66%10,610,299
Apr 4, 202522.2722.5021.7621.8221.82-6.67%7,990,933