Sony Group Corporation (SONY)
NYSE: SONY · Real-Time Price · USD
27.52
-0.48 (-1.71%)
At close: Aug 29, 2025, 4:00 PM
27.72
+0.20 (0.73%)
After-hours: Aug 29, 2025, 7:31 PM EDT
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.59 | 27.62 | 27.44 | 27.52 | 27.52 | -1.71% | 3,037,741 |
| Aug 28, 2025 | 28.07 | 28.15 | 27.97 | 28.00 | 28.00 | 0.57% | 4,573,840 |
| Aug 27, 2025 | 27.60 | 27.86 | 27.54 | 27.84 | 27.84 | -0.14% | 3,643,123 |
| Aug 26, 2025 | 27.79 | 27.94 | 27.72 | 27.88 | 27.88 | -0.85% | 2,821,219 |
| Aug 25, 2025 | 28.25 | 28.35 | 28.12 | 28.12 | 28.12 | -1.71% | 3,237,503 |
| Aug 22, 2025 | 28.32 | 28.69 | 28.28 | 28.61 | 28.61 | 3.55% | 4,489,819 |
| Aug 21, 2025 | 27.69 | 27.81 | 27.55 | 27.63 | 27.63 | -1.74% | 2,930,222 |
| Aug 20, 2025 | 28.06 | 28.15 | 27.89 | 28.12 | 28.12 | -0.42% | 2,823,684 |
| Aug 19, 2025 | 28.29 | 28.43 | 28.22 | 28.24 | 28.24 | -0.39% | 2,849,740 |
| Aug 18, 2025 | 28.29 | 28.41 | 28.22 | 28.35 | 28.35 | -1.36% | 3,244,281 |
| Aug 15, 2025 | 28.99 | 29.16 | 28.67 | 28.74 | 28.74 | 3.60% | 5,183,717 |
| Aug 14, 2025 | 27.70 | 27.80 | 27.56 | 27.74 | 27.74 | -0.86% | 2,316,987 |
| Aug 13, 2025 | 27.76 | 28.04 | 27.71 | 27.98 | 27.98 | 2.91% | 3,798,116 |
| Aug 12, 2025 | 27.15 | 27.27 | 27.02 | 27.19 | 27.19 | -0.33% | 4,994,803 |
| Aug 11, 2025 | 27.15 | 27.36 | 27.14 | 27.28 | 27.28 | 0.48% | 3,651,433 |
| Aug 8, 2025 | 26.90 | 27.29 | 26.90 | 27.15 | 27.15 | 4.30% | 4,947,030 |
| Aug 7, 2025 | 26.09 | 26.71 | 25.85 | 26.03 | 26.03 | 4.45% | 6,712,824 |
| Aug 6, 2025 | 25.03 | 25.05 | 24.83 | 24.92 | 24.92 | 1.59% | 5,571,805 |
| Aug 5, 2025 | 24.59 | 24.67 | 24.38 | 24.53 | 24.53 | -0.93% | 3,702,942 |
| Aug 4, 2025 | 24.52 | 24.77 | 24.52 | 24.76 | 24.76 | 1.60% | 2,362,176 |
| 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 |