Sony Group Corporation (SONY)
NYSE: SONY · Real-Time Price · USD
24.37
+0.05 (0.21%)
At close: Aug 1, 2025, 4:00 PM
24.40
+0.03 (0.12%)
After-hours: Aug 1, 2025, 7:54 PM EDT
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 24.32 | 24.42 | 24.18 | 24.37 | 24.37 | 0.21% | 4,951,309 |
Jul 31, 2025 | 24.58 | 24.58 | 24.22 | 24.32 | 24.32 | 0.50% | 3,787,577 |
Jul 30, 2025 | 24.37 | 24.40 | 24.11 | 24.20 | 24.20 | 0.21% | 2,794,236 |
Jul 29, 2025 | 24.34 | 24.42 | 24.11 | 24.15 | 24.15 | -0.86% | 3,296,953 |
Jul 28, 2025 | 24.43 | 24.49 | 24.29 | 24.36 | 24.36 | -2.09% | 2,298,290 |
Jul 25, 2025 | 25.01 | 25.04 | 24.79 | 24.88 | 24.88 | -1.97% | 3,727,406 |
Jul 24, 2025 | 25.69 | 25.69 | 25.35 | 25.38 | 25.38 | 0.48% | 5,830,291 |
Jul 23, 2025 | 25.15 | 25.60 | 25.14 | 25.26 | 25.26 | 4.86% | 5,848,217 |
Jul 22, 2025 | 24.11 | 24.16 | 24.04 | 24.09 | 24.09 | 0.08% | 2,899,498 |
Jul 21, 2025 | 24.00 | 24.24 | 23.99 | 24.07 | 24.07 | 0.63% | 2,751,870 |
Jul 18, 2025 | 24.10 | 24.14 | 23.89 | 23.92 | 23.92 | -2.01% | 3,080,666 |
Jul 17, 2025 | 24.30 | 24.44 | 24.23 | 24.41 | 24.41 | 1.79% | 5,557,700 |
Jul 16, 2025 | 23.83 | 23.98 | 23.78 | 23.98 | 23.98 | -0.42% | 7,648,996 |
Jul 15, 2025 | 24.21 | 24.24 | 24.04 | 24.08 | 24.08 | -1.31% | 5,238,643 |
Jul 14, 2025 | 24.35 | 24.44 | 24.27 | 24.40 | 24.40 | -0.12% | 3,246,614 |
Jul 11, 2025 | 24.49 | 24.49 | 24.32 | 24.43 | 24.43 | -0.89% | 4,546,685 |
Jul 10, 2025 | 24.75 | 24.77 | 24.56 | 24.65 | 24.65 | -2.07% | 6,566,525 |
Jul 9, 2025 | 25.13 | 25.19 | 25.01 | 25.17 | 25.17 | -0.32% | 3,866,873 |
Jul 8, 2025 | 25.28 | 25.31 | 25.13 | 25.25 | 25.25 | -0.20% | 3,702,673 |
Jul 7, 2025 | 25.41 | 25.54 | 25.15 | 25.30 | 25.30 | -1.09% | 4,072,388 |
Jul 3, 2025 | 25.44 | 25.65 | 25.36 | 25.58 | 25.58 | -0.51% | 2,282,827 |
Jul 2, 2025 | 25.48 | 25.73 | 25.47 | 25.71 | 25.71 | 0.94% | 4,646,206 |
Jul 1, 2025 | 25.40 | 25.60 | 25.28 | 25.47 | 25.47 | -2.15% | 8,264,251 |
Jun 30, 2025 | 25.80 | 26.05 | 25.72 | 26.03 | 26.03 | -1.03% | 4,394,825 |
Jun 27, 2025 | 26.34 | 26.44 | 26.15 | 26.30 | 26.30 | 2.98% | 6,147,996 |
Jun 26, 2025 | 25.35 | 25.61 | 25.33 | 25.54 | 25.54 | 2.49% | 5,198,043 |
Jun 25, 2025 | 25.01 | 25.04 | 24.86 | 24.92 | 24.92 | -0.28% | 3,555,154 |
Jun 24, 2025 | 24.74 | 25.03 | 24.67 | 24.99 | 24.99 | 2.33% | 6,395,653 |
Jun 23, 2025 | 24.00 | 24.45 | 23.90 | 24.42 | 24.42 | -1.33% | 8,944,579 |
Jun 20, 2025 | 25.00 | 25.00 | 24.69 | 24.75 | 24.75 | -4.37% | 8,333,681 |
Jun 18, 2025 | 25.97 | 26.09 | 25.85 | 25.88 | 25.88 | 0.86% | 2,880,672 |
Jun 17, 2025 | 25.77 | 25.94 | 25.64 | 25.66 | 25.66 | -1.65% | 4,487,991 |
Jun 16, 2025 | 26.06 | 26.32 | 26.05 | 26.09 | 26.09 | 0.62% | 3,965,382 |
Jun 13, 2025 | 25.93 | 26.16 | 25.84 | 25.93 | 25.93 | -1.78% | 5,147,301 |
Jun 12, 2025 | 26.13 | 26.40 | 26.10 | 26.40 | 26.40 | 1.89% | 3,234,502 |
Jun 11, 2025 | 26.11 | 26.18 | 25.90 | 25.91 | 25.91 | -1.11% | 4,030,885 |
Jun 10, 2025 | 26.34 | 26.37 | 26.05 | 26.20 | 26.20 | -1.47% | 3,360,193 |
Jun 9, 2025 | 26.50 | 26.69 | 26.47 | 26.59 | 26.59 | -0.26% | 3,611,240 |
Jun 6, 2025 | 26.67 | 26.74 | 26.59 | 26.66 | 26.66 | 1.25% | 2,952,479 |
Jun 5, 2025 | 26.48 | 26.55 | 26.26 | 26.33 | 26.33 | -1.27% | 4,180,788 |
Jun 4, 2025 | 26.75 | 26.78 | 26.60 | 26.67 | 26.67 | -0.37% | 3,289,827 |
Jun 3, 2025 | 26.69 | 26.88 | 26.69 | 26.77 | 26.77 | -0.41% | 5,805,325 |
Jun 2, 2025 | 26.48 | 26.94 | 26.46 | 26.88 | 26.88 | 1.90% | 6,198,737 |
May 30, 2025 | 26.46 | 26.51 | 26.07 | 26.38 | 26.38 | -0.90% | 6,793,014 |
May 29, 2025 | 26.95 | 26.95 | 26.50 | 26.62 | 26.62 | 1.22% | 10,688,720 |
May 28, 2025 | 26.34 | 26.42 | 26.21 | 26.30 | 26.30 | -0.98% | 6,134,771 |
May 27, 2025 | 26.02 | 26.60 | 25.96 | 26.56 | 26.56 | 4.03% | 6,992,462 |
May 23, 2025 | 25.36 | 25.67 | 25.29 | 25.53 | 25.53 | 0.79% | 6,527,676 |
May 22, 2025 | 25.34 | 25.44 | 25.18 | 25.33 | 25.33 | 1.77% | 5,037,019 |
May 21, 2025 | 25.45 | 25.49 | 24.88 | 24.89 | 24.89 | -3.53% | 5,083,419 |