Skip to main content
Sony Group Corporation (SONY)
NYSE: SONY · Real-Time Price · USD
26.56
+1.03 (4.03%)
At close: May 27, 2025, 4:00 PM
26.88
+0.32 (1.20%)
After-hours: May 27, 2025, 7:59 PM EDT

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202526.0226.6025.9626.5626.564.03%6,985,200
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
Apr 3, 202523.5124.0223.3623.3823.38-5.88%6,473,463
Apr 2, 202524.5224.9224.4524.8424.84-1.31%4,695,992
Apr 1, 202525.2225.2924.7125.1725.17-0.87%10,219,107
Mar 31, 202525.0525.4424.9725.3925.391.20%6,441,281
Mar 28, 202525.2625.3524.9725.0925.09-2.15%5,571,606
Mar 27, 202525.3525.7825.3525.6425.640.55%5,711,584
Mar 26, 202525.5025.6325.4125.5025.500.95%4,889,505
Mar 25, 202525.2325.2625.1125.2625.26-0.04%3,278,886
Mar 24, 202525.2425.3025.0825.2725.270.16%13,640,008
Mar 21, 202525.2825.4825.1425.2325.231.37%24,505,942
Mar 20, 202524.6724.9324.6224.8924.89-0.32%4,338,288
Mar 19, 202524.6025.0924.5324.9724.971.84%10,887,268
Mar 18, 202524.4424.6524.2324.5224.520.04%10,612,689
Mar 17, 202524.3724.6324.3124.5124.511.70%8,709,267