Skip to main content
Sony Group Corporation (SONY)
NYSE: SONY · Real-Time Price · USD
21.02
+0.36 (1.74%)
Dec 20, 2024, 4:00 PM EST - Market closed

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.8521.1620.7821.0221.021.74%5,678,196
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%3,888,500
Dec 13, 202421.8721.9121.6221.6921.69-3.08%3,453,100
Dec 12, 202422.6022.7122.3822.3822.380.95%4,658,700
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%3,637,600
Dec 4, 202421.0121.0920.8920.9920.992.54%4,284,800
Dec 3, 202420.4520.4920.3220.4720.472.30%3,364,500
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%2,494,200
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%1,707,800
Nov 20, 202419.2519.3419.1019.1819.181.37%6,542,900
Nov 19, 202418.8119.0018.8118.9218.92-0.26%2,557,400
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%2,083,500
Nov 13, 202418.6918.7118.4418.5018.50-0.91%2,966,840
Nov 12, 202419.0019.0118.6218.6718.67-2.35%2,713,200
Nov 11, 202419.3419.4018.8919.1219.12-3.97%4,156,740
Nov 8, 202419.5020.6719.5019.9119.918.98%10,593,700
Nov 7, 202418.2018.3418.1218.2718.271.56%3,689,100
Nov 6, 202418.0018.0217.8317.9917.99-0.33%2,960,300
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%2,136,300
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%2,544,500
Oct 23, 202417.5017.6417.4217.5317.53-2.01%2,842,236
Oct 22, 202417.9017.9417.8217.8917.89-1.16%2,630,700
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, 202418.6018.6218.4318.5118.51-0.91%1,662,900
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%2,081,300
Oct 11, 202418.7419.0518.7418.9818.980.64%1,725,822
Oct 10, 202418.9118.9418.7218.8618.86-1.00%2,079,400
Oct 9, 202418.8319.2318.7119.0519.050.11%1,987,739
Oct 8, 202419.0819.0919.0119.0319.03-0.52%2,017,225
Oct 7, 202419.1219.2819.0719.1319.130.84%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%2,312,000
Oct 2, 202419.0519.0518.7818.9918.99-1.91%3,716,000
Oct 1, 202419.3819.4819.2119.3619.360.26%4,922,115
Sep 30, 202419.3819.4019.2119.3119.310.42%2,265,365
Sep 27, 202419.5319.6719.2219.2319.17-2.53%4,186,000
Sep 26, 202419.5319.7519.4819.7319.672.76%3,544,500
Sep 25, 202419.1619.2419.1419.2019.140.47%2,203,280
Sep 24, 202419.2419.2419.0619.1119.051.43%2,139,000
Sep 23, 202418.6418.8618.5918.8418.781.18%2,087,945
Sep 20, 202418.7918.7918.5818.6218.56-0.16%2,927,015
Sep 19, 202418.5518.7118.5218.6518.583.04%2,949,425
Sep 18, 202418.1318.3018.0018.1018.04-0.06%3,752,590
Sep 17, 202418.2918.3018.0318.1118.05-2.74%3,567,500
Sep 16, 202418.6718.7618.5418.6218.56-0.37%2,483,000
Sep 13, 202418.6918.7518.6418.6918.63-0.16%1,741,215
Sep 12, 202418.6218.7418.5718.7218.66-0.16%1,899,580
Sep 11, 202418.5918.7718.4618.7518.690.81%2,442,155
Sep 10, 202418.4018.6818.3518.6018.542.14%3,474,070
Sep 9, 202418.1818.2818.1118.2118.151.11%2,552,650
Sep 6, 202418.4318.5017.9518.0117.95-4.56%4,865,000
Sep 5, 202418.8618.9318.8018.8718.81-0.11%2,430,080
Sep 4, 202418.9019.0318.7918.8918.83-1.10%2,766,000
Sep 3, 202419.2819.3819.0819.1019.03-2.10%4,533,225
Aug 30, 202419.4519.5419.4019.5119.450.77%2,005,000
Aug 29, 202419.3219.4419.2619.3619.300.05%3,146,275
Aug 28, 202419.4219.4719.2719.3519.290.73%5,291,270
Aug 27, 202419.0519.2318.9619.2119.153.50%4,355,145
Aug 26, 202418.6018.6218.5118.5618.500.43%2,116,320
Aug 23, 202418.3218.5018.2518.4818.421.20%2,222,600
Aug 22, 202418.4918.5118.2218.2618.20-1.62%3,159,000
Aug 21, 202418.3218.5918.3018.5618.502.20%4,133,440
Aug 20, 202418.1518.2118.1018.1618.10-0.71%3,695,845
Aug 19, 202418.0918.3118.0918.2918.231.33%3,243,500
Aug 16, 202417.9218.0817.8218.0517.992.04%2,949,155
Aug 15, 202417.5417.7217.5317.6917.63-0.62%3,353,090
Aug 14, 202417.7917.8317.6817.8017.74-0.06%2,468,220
Aug 13, 202417.4717.8317.4717.8117.755.14%5,555,650
Aug 12, 202416.9016.9616.8116.9416.890.36%2,481,000
Aug 9, 202416.8316.8916.7316.8816.82-0.06%2,711,645
Aug 8, 202416.8816.9316.6916.8916.83-0.12%4,911,735
Aug 7, 202417.4017.7016.9116.9116.861.81%5,973,185
Aug 6, 202416.5216.6916.4116.6116.560.79%6,560,000
Aug 5, 202416.1016.5215.9616.4816.420.98%8,159,555
Aug 2, 202416.3216.4516.2216.3216.27-3.94%6,846,565
Aug 1, 202417.3517.3916.9716.9916.93-4.12%5,616,465