Skip to main content
Sony Group Corporation (SONY)
NYSE: SONY · Real-Time Price · USD
20.99
+0.09 (0.43%)
Jan 22, 2025, 12:09 PM EST - Market open

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202520.7920.9820.7420.9020.901.26%3,143,795
Jan 17, 202520.6120.7020.5420.6420.641.52%2,993,112
Jan 16, 202520.5220.5220.3020.3320.33-0.83%4,476,012
Jan 15, 202520.4820.5120.2920.5020.503.12%4,733,858
Jan 14, 202520.0920.1719.8519.8819.88-1.63%4,312,635
Jan 13, 202520.1920.3520.1220.2120.21-0.69%2,699,015
Jan 10, 202520.4520.5820.2520.3520.35-2.02%4,818,038
Jan 8, 202520.7320.8220.5620.7720.77-0.67%3,277,629
Jan 7, 202521.0621.1920.8920.9120.910.05%2,719,226
Jan 6, 202521.0921.1620.8920.9020.90-1.97%3,402,941
Jan 3, 202521.1821.3521.1121.3221.321.09%2,299,696
Jan 2, 202521.2721.3321.0221.0921.09-0.33%2,642,074
Dec 31, 202421.2321.3121.1321.1621.16-0.24%1,186,074
Dec 30, 202421.1221.3321.0521.2121.21-1.16%1,934,541
Dec 27, 202421.5021.5321.3321.4621.461.32%1,936,890
Dec 26, 202421.1821.2821.1321.1821.180.19%1,308,679
Dec 24, 202421.0221.1720.9921.1421.14-0.09%979,891
Dec 23, 202420.9521.2120.9221.1621.160.67%2,500,443
Dec 20, 202420.8521.1620.7821.0221.021.74%5,678,656
Dec 19, 202420.9020.9420.5820.6620.66-1.20%4,415,755
Dec 18, 202421.5521.6720.8320.9120.91-3.77%3,633,611
Dec 17, 202421.8021.9821.7021.7321.731.12%4,757,804
Dec 16, 202421.4721.6321.4221.4921.49-0.92%3,888,455
Dec 13, 202421.8721.9121.6221.6921.69-3.08%3,453,100
Dec 12, 202422.6022.7122.3822.3822.380.95%4,658,665
Dec 11, 202422.0622.2522.0522.1722.171.84%4,175,120
Dec 10, 202421.9022.0421.7621.7721.773.18%5,038,532
Dec 9, 202421.3021.4121.0421.1021.100.76%4,085,324
Dec 6, 202420.9821.0420.9020.9420.940.19%1,973,182
Dec 5, 202421.0521.0720.9020.9020.90-0.43%3,637,554
Dec 4, 202421.0121.0920.8920.9920.992.54%4,284,754
Dec 3, 202420.4520.4920.3220.4720.472.30%3,364,479
Dec 2, 202420.0020.0819.9320.0120.01-0.20%3,337,948
Nov 29, 202419.9820.0619.9120.0520.051.47%1,247,922
Nov 27, 202419.7619.9719.7519.7619.762.01%2,494,189
Nov 26, 202419.4219.4519.3219.3719.37-0.26%1,783,120
Nov 25, 202419.3119.5019.3119.4219.421.89%3,326,442
Nov 22, 202419.0219.1418.9719.0619.06-0.05%2,068,923
Nov 21, 202419.0819.1518.9719.0719.07-0.57%1,707,766
Nov 20, 202419.2519.3419.1019.1819.181.37%6,542,856
Nov 19, 202418.8119.0018.8118.9218.92-0.26%2,557,360
Nov 18, 202418.7219.0618.7218.9718.972.76%2,881,002
Nov 15, 202418.5818.6518.4118.4618.46-0.16%2,958,424
Nov 14, 202418.6018.6718.4618.4918.49-0.05%2,083,492
Nov 13, 202418.6918.7118.4418.5018.50-0.91%2,966,840
Nov 12, 202419.0019.0118.6218.6718.67-2.35%2,713,158
Nov 11, 202419.3419.4018.8919.1219.12-3.97%4,156,740
Nov 8, 202419.5020.6719.5019.9119.918.98%10,593,697
Nov 7, 202418.2018.3418.1218.2718.271.56%3,689,062
Nov 6, 202418.0018.0217.8317.9917.99-0.33%2,960,259
Nov 5, 202418.0018.1017.9018.0518.051.75%2,271,733
Nov 4, 202417.7517.8517.7217.7417.740.06%1,727,604
Nov 1, 202417.6817.8417.6217.7317.730.74%1,581,125
Oct 31, 202417.8217.8217.5617.6017.60-2.11%2,136,271
Oct 30, 202418.0718.1117.9717.9817.980.73%3,015,313
Oct 29, 202417.7617.8817.7017.8517.850.56%2,698,742
Oct 28, 202417.7117.7917.6817.7517.750.74%2,573,747
Oct 25, 202417.5517.6817.5417.6217.62-0.40%2,607,447
Oct 24, 202417.6017.7417.5917.6917.690.91%2,544,491
Oct 23, 202417.5017.6417.4217.5317.53-2.01%2,842,236
Oct 22, 202417.9017.9417.8217.8917.89-1.16%2,630,698
Oct 21, 202418.1418.1718.0218.1018.10-0.66%2,361,303
Oct 18, 202418.1118.2418.0818.2218.22-1.57%2,534,658
Oct 17, 202418.6018.6218.4418.5118.51-0.91%1,662,855
Oct 16, 202418.7018.7018.6118.6818.680.11%1,885,227
Oct 15, 202418.8118.8518.6018.6618.66-2.25%2,120,213
Oct 14, 202418.9019.1618.8719.0919.090.58%2,081,280
Oct 11, 202418.7419.0518.7418.9818.980.64%1,725,822
Oct 10, 202418.9118.9418.7218.8618.86-1.00%2,079,358
Oct 9, 202418.8319.2318.7119.0519.050.12%1,981,849
Oct 8, 202419.0819.0919.0119.0319.03-0.54%2,017,225
Oct 7, 202419.1219.2819.0719.1319.130.85%3,342,045
Oct 4, 202418.8618.9918.8518.9718.970.90%2,292,695
Oct 3, 202418.8018.9218.7518.8018.80-1.00%2,311,975
Oct 2, 202419.0519.0518.7818.9918.99-1.91%3,715,810
Oct 1, 202419.3819.4819.2119.3619.360.24%4,922,115
Sep 30, 202419.3819.4019.2119.3119.310.43%2,265,365
Sep 27, 202419.5319.6719.2219.2319.17-2.52%4,185,970
Sep 26, 202419.5319.7519.4819.7319.662.75%3,544,265
Sep 25, 202419.1619.2419.1419.2019.140.47%2,203,280
Sep 24, 202419.2419.2419.0619.1119.051.43%2,138,960
Sep 23, 202418.6418.8618.5918.8418.781.20%2,087,945
Sep 20, 202418.7918.7918.5818.6218.55-0.15%2,927,015
Sep 19, 202418.5518.7118.5218.6518.583.03%2,949,425
Sep 18, 202418.1318.3018.0018.1018.04-0.07%3,752,590
Sep 17, 202418.2918.3018.0318.1118.05-2.75%3,567,450
Sep 16, 202418.6718.7618.5418.6218.56-0.35%2,482,790
Sep 13, 202418.6918.7518.6418.6918.62-0.19%1,741,215
Sep 12, 202418.6218.7418.5718.7218.66-0.16%1,899,580
Sep 11, 202418.5918.7718.4618.7518.690.85%2,442,155
Sep 10, 202418.4018.6818.3518.6018.532.12%3,474,070
Sep 9, 202418.1818.2818.1218.2118.151.11%2,552,650
Sep 6, 202418.4318.5017.9518.0117.95-4.57%4,864,920
Sep 5, 202418.8618.9318.8018.8718.81-0.11%2,430,080
Sep 4, 202418.9019.0318.7918.8918.83-1.07%2,760,385
Sep 3, 202419.2819.3819.0819.1019.03-2.13%4,533,225
Aug 30, 202419.4519.5419.4019.5119.450.77%2,004,870
Aug 29, 202419.3219.4419.2619.3619.300.06%3,146,275
Aug 28, 202419.4219.4719.2719.3519.280.71%5,291,270
Aug 27, 202419.0519.2318.9619.2119.153.51%4,355,145