Skip to main content
Sony Group Corporation (SONY)
NYSE: SONY · Real-Time Price · USD
23.68
+0.24 (1.02%)
Apr 15, 2025, 4:00 PM EDT - Market closed

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 14, 202523.8724.1723.8724.1024.102.95%8,642,989
Mar 13, 202523.4923.6223.3623.4123.41-1.18%2,425,957
Mar 12, 202523.7523.9223.5423.6923.693.22%5,327,517
Mar 11, 202522.8823.1422.6822.9522.950.44%4,370,456
Mar 10, 202523.2023.2222.7222.8522.85-5.38%4,476,331
Mar 7, 202524.1524.2023.6224.1524.15-1.02%3,617,203
Mar 6, 202524.7024.8224.3824.4024.400.25%6,209,587
Mar 5, 202523.9524.3723.9224.3424.340.70%3,469,539
Mar 4, 202524.0124.4023.7324.1724.17-1.71%4,295,807
Mar 3, 202524.8025.0424.4924.5924.59-1.80%2,579,074
Feb 28, 202524.7925.0624.7125.0425.040.04%2,736,507
Feb 27, 202525.3825.4824.9925.0325.03-1.69%4,035,210
Feb 26, 202525.2825.6425.2725.4625.461.56%3,657,368
Feb 25, 202525.1825.2724.9925.0725.071.09%5,791,804
Feb 24, 202524.8824.9224.5724.8024.800.08%2,721,337
Feb 21, 202525.2525.2924.7024.7824.78-0.56%5,048,404
Feb 20, 202524.8324.9524.7224.9224.920.81%2,825,131
Feb 19, 202524.6324.7824.5224.7224.720.82%4,016,806
Feb 18, 202524.7824.8824.4124.5224.521.57%7,072,414
Feb 14, 202524.1124.2523.9424.1424.144.10%5,033,373
Feb 13, 202523.2624.0323.0423.1923.195.55%6,551,204
Feb 12, 202521.8422.0121.6221.9721.97-1.74%4,931,006
Feb 11, 202522.2622.4122.2622.3622.36-0.27%4,204,017
Feb 10, 202522.5722.6022.3922.4222.42-0.66%3,465,920
Feb 7, 202522.9922.9922.5522.5722.57-1.91%4,207,273
Feb 6, 202523.0023.0522.9123.0123.010.39%3,000,941
Feb 5, 202522.8022.9622.7622.9222.921.78%3,874,147
Feb 4, 202522.3422.5522.2722.5222.522.88%4,110,124