Sony Group Corporation (SONY)
NYSE: SONY · Real-Time Price · USD
24.43
-0.22 (-0.89%)
At close: Jul 11, 2025, 4:00 PM
24.59
+0.16 (0.65%)
After-hours: Jul 11, 2025, 7:54 PM EDT
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 25.52 | 25.95 | 25.22 | 25.80 | 25.80 | 3.04% | 7,332,757 |
| May 19, 2025 | 24.65 | 25.06 | 24.59 | 25.04 | 25.04 | 1.46% | 7,554,459 |
| May 16, 2025 | 24.64 | 24.76 | 24.48 | 24.68 | 24.68 | -0.76% | 4,069,563 |
| May 15, 2025 | 25.10 | 25.15 | 24.84 | 24.87 | 24.87 | -0.04% | 13,791,743 |
| May 14, 2025 | 25.25 | 25.62 | 24.80 | 24.88 | 24.88 | 1.39% | 13,840,453 |
| May 13, 2025 | 24.79 | 24.90 | 24.50 | 24.54 | 24.54 | -0.81% | 12,707,903 |
| May 12, 2025 | 24.80 | 24.90 | 24.59 | 24.74 | 24.74 | 0.16% | 7,759,684 |
| May 9, 2025 | 24.68 | 24.81 | 24.65 | 24.70 | 24.70 | 1.02% | 3,015,857 |
| May 8, 2025 | 24.44 | 24.73 | 24.35 | 24.45 | 24.45 | -2.28% | 5,040,884 |
| May 7, 2025 | 24.99 | 25.29 | 24.83 | 25.02 | 25.02 | -0.83% | 4,848,328 |
| May 6, 2025 | 25.27 | 25.33 | 25.10 | 25.23 | 25.23 | -0.04% | 5,322,946 |
| May 5, 2025 | 25.20 | 25.36 | 25.14 | 25.24 | 25.24 | -0.36% | 5,593,254 |
| May 2, 2025 | 25.03 | 25.43 | 24.96 | 25.33 | 25.33 | 0.20% | 6,866,497 |
| May 1, 2025 | 25.56 | 25.56 | 25.24 | 25.28 | 25.28 | -2.77% | 7,461,417 |
| Apr 30, 2025 | 25.70 | 26.08 | 25.28 | 26.00 | 26.00 | 0.97% | 6,370,843 |