Skip to main content
Sony Group Corporation (SONY)
NYSE: SONY · Real-Time Price · USD
18.22
-0.29 (-1.57%)
Oct 18, 2024, 4:00 PM EDT - Market closed

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 18, 202418.1118.2418.0818.2218.22-1.57%2,533,796
Oct 17, 202418.6018.6218.4418.5118.51-0.91%1,662,855
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%2,081,280
Oct 11, 202418.7419.0518.7418.9818.980.64%1,725,822
Oct 10, 202418.9118.9418.7218.8618.86-1.00%2,079,358
Oct 9, 202418.8319.2318.7119.0519.050.12%1,981,849
Oct 8, 202419.0819.0919.0119.0319.03-0.54%2,017,225
Oct 7, 202419.1219.2819.0719.1319.130.85%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%2,311,975
Oct 2, 202419.0519.0518.7818.9918.99-1.91%3,715,810
Oct 1, 202419.3819.4819.2119.3619.360.24%4,922,115
Sep 30, 202419.3819.4019.2119.3119.310.43%2,265,365
Sep 27, 202419.5319.6719.2219.2319.23-2.52%4,185,970
Sep 26, 202419.5319.7519.4819.7319.732.75%3,544,265
Sep 25, 202419.1619.2419.1419.2019.200.47%2,203,280
Sep 24, 202419.2419.2419.0619.1119.111.43%2,138,960
Sep 23, 202418.6418.8618.5918.8418.841.20%2,087,945
Sep 20, 202418.7918.7918.5818.6218.62-0.15%2,927,015
Sep 19, 202418.5518.7118.5218.6518.653.03%2,949,425
Sep 18, 202418.1318.3018.0018.1018.10-0.07%3,752,590
Sep 17, 202418.2918.3018.0318.1118.11-2.75%3,567,450
Sep 16, 202418.6718.7618.5418.6218.62-0.35%2,482,790
Sep 13, 202418.6918.7518.6418.6918.69-0.19%1,741,215
Sep 12, 202418.6218.7418.5718.7218.72-0.16%1,899,580
Sep 11, 202418.5918.7718.4618.7518.750.85%2,442,155
Sep 10, 202418.4018.6818.3518.6018.602.12%3,474,070
Sep 9, 202418.1818.2818.1218.2118.211.11%2,552,650
Sep 6, 202418.4318.5017.9518.0118.01-4.57%4,864,920
Sep 5, 202418.8618.9318.8018.8718.87-0.11%2,430,080
Sep 4, 202418.9019.0318.7918.8918.89-1.07%2,760,385
Sep 3, 202419.2819.3819.0819.1019.10-2.13%4,533,225
Aug 30, 202419.4519.5419.4019.5119.510.77%2,004,870
Aug 29, 202419.3219.4419.2619.3619.360.06%3,146,275
Aug 28, 202419.4219.4719.2719.3519.350.71%5,291,270
Aug 27, 202419.0519.2318.9619.2119.213.51%4,355,145
Aug 26, 202418.6018.6218.5118.5618.560.45%2,116,320
Aug 23, 202418.3218.5018.2518.4818.481.20%2,222,600
Aug 22, 202418.4918.5118.2218.2618.26-1.62%3,158,825
Aug 21, 202418.3218.5918.3018.5618.562.20%4,133,440
Aug 20, 202418.1518.2118.1018.1618.16-0.72%3,695,845
Aug 19, 202418.0918.3118.0918.2918.291.34%3,243,295
Aug 16, 202417.9218.0817.8218.0518.052.01%2,949,155
Aug 15, 202417.5417.7217.5317.6917.69-0.60%3,353,090
Aug 14, 202417.7917.8317.6817.8017.80-0.08%2,468,220
Aug 13, 202417.4717.8317.4717.8117.815.12%5,555,650
Aug 12, 202416.9016.9616.8116.9416.940.38%2,480,870
Aug 9, 202416.8316.8916.7316.8816.88-0.04%2,711,645
Aug 8, 202416.8816.9316.6916.8916.89-0.15%4,911,735
Aug 7, 202417.4017.7016.9116.9116.911.82%5,973,185
Aug 6, 202416.5216.6916.4116.6116.610.81%6,559,990
Aug 5, 202416.1016.5215.9616.4816.480.94%8,159,555
Aug 2, 202416.3216.4516.2216.3216.32-3.91%6,846,565
Aug 1, 202417.3517.3916.9716.9916.99-4.13%5,616,465
Jul 31, 202417.7917.7917.6517.7217.720.24%3,904,725
Jul 30, 202417.6117.7417.5517.6817.682.29%4,233,550
Jul 29, 202417.3717.3917.2817.2817.28-1.05%2,763,845
Jul 26, 202417.3617.5317.3317.4617.461.50%4,810,275
Jul 25, 202417.3717.4717.2017.2117.21-3.54%6,394,875
Jul 24, 202418.2018.2217.8117.8417.84-2.71%5,220,475
Jul 23, 202418.4318.4618.3218.3318.33-1.23%2,719,035
Jul 22, 202418.5118.6018.4718.5618.56-0.02%3,446,225
Jul 19, 202418.5618.6518.4818.5718.57-0.40%7,873,680
Jul 18, 202418.8518.9518.6018.6418.64-2.88%3,312,915
Jul 17, 202419.0319.2619.0119.1919.19-0.18%3,091,730
Jul 16, 202419.1219.2519.0619.2319.230.52%3,258,000
Jul 15, 202419.2019.2519.1019.1319.13-0.46%2,464,205
Jul 12, 202419.0419.2919.0019.2119.210.46%2,768,305
Jul 11, 202419.2019.2419.0619.1319.133.13%6,323,770
Jul 10, 202418.3718.5818.3418.5518.552.53%7,299,875
Jul 9, 202418.0218.1117.9418.0918.094.43%5,746,400
Jul 8, 202417.3317.4417.2817.3217.32-0.25%2,171,175
Jul 5, 202417.2117.3817.2117.3617.361.37%3,044,625
Jul 3, 202417.0017.1817.0017.1317.13-1.17%2,657,195
Jul 2, 202417.1817.3317.1217.3317.331.58%4,093,100
Jul 1, 202417.0217.1417.0117.0617.060.42%2,806,050
Jun 28, 202416.8917.0516.8916.9916.990.79%3,588,635
Jun 27, 202416.8416.9316.8016.8616.861.71%4,038,705
Jun 26, 202416.5116.5916.4416.5716.570.95%4,288,810
Jun 25, 202416.4516.4516.2816.4216.421.18%5,595,250
Jun 24, 202416.1516.3016.1216.2216.220.73%2,711,215
Jun 21, 202416.1316.1516.0416.1116.11-0.37%10,343,940
Jun 20, 202416.1016.2316.1016.1716.171.51%4,077,390
Jun 18, 202416.0916.1215.8615.9315.93-1.84%11,213,115
Jun 17, 202416.1516.2716.1116.2216.22-1.34%3,514,680
Jun 14, 202416.5016.5316.3816.4416.44-2.24%3,336,520
Jun 13, 202416.8316.8916.7516.8216.820.17%2,319,985
Jun 12, 202416.9317.0516.7716.7916.79-1.22%3,970,315
Jun 11, 202416.9617.0216.8517.0017.00-0.75%3,900,835
Jun 10, 202417.0017.1616.9717.1317.130.22%2,429,570
Jun 7, 202417.1817.2017.0817.0917.09-2.04%2,238,370
Jun 6, 202417.3317.5017.3317.4517.450.68%3,187,980
Jun 5, 202417.2817.3417.1717.3317.330.71%3,102,615
Jun 4, 202417.0717.2216.9917.2117.212.91%5,656,235
Jun 3, 202416.6316.7816.6016.7216.721.53%4,084,450
May 31, 202416.3516.4816.2916.4716.471.92%4,841,720
May 30, 202416.1016.2516.0316.1616.162.98%5,097,310
May 29, 202415.8015.8715.6715.6915.69-1.78%3,793,280