Skip to main content
Sony Group Corporation (BVMF:SNEC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
112.22
-2.94 (-2.55%)
At close: Mar 5, 2026

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026115.16115.16112.15112.22112.22-2.55%328
Mar 4, 2026114.86116.04114.41115.16115.161.14%280
Mar 3, 2026110.43114.11109.09113.86113.86-3.02%682
Mar 2, 2026118.20118.20116.56117.40117.40-0.68%389
Feb 27, 2026117.50120.20117.50118.20118.201.68%222
Feb 26, 2026113.51116.47113.50116.25116.256.10%504
Feb 25, 2026111.53111.53109.32109.57109.57-1.76%381
Feb 24, 2026111.50111.54110.27111.53111.53-0.21%1,192
Feb 23, 2026113.36113.36111.56111.77111.77-1.40%999
Feb 20, 2026113.08113.52111.86113.36113.36-2.14%183
Feb 19, 2026117.85117.85115.42115.84115.84-2.09%159
Feb 18, 2026121.01121.01117.49118.31118.31-2.23%153
Feb 13, 2026121.19122.28120.81121.01121.012.14%1,364
Feb 12, 2026120.93121.67118.15118.48118.48-0.46%591
Feb 11, 2026119.45121.22117.95119.03119.03-0.10%115
Feb 10, 2026119.85120.35119.09119.15119.153.20%110
Feb 9, 2026115.45116.00114.63115.45115.45-0.03%1,265
Feb 6, 2026117.80119.95114.56115.48115.482.43%234
Feb 5, 2026112.98113.28111.50112.74112.74-2.01%872
Feb 4, 2026113.20115.82112.06115.05115.050.17%1,017
Feb 3, 2026116.22116.97114.85114.85114.85-0.80%1,116
Feb 2, 2026117.27117.57115.78115.78115.78-0.32%2,889
Jan 30, 2026117.50117.80114.34116.15116.150.10%979
Jan 29, 2026117.46117.46115.58116.03116.03-0.22%621
Jan 28, 2026117.20117.20114.95116.29116.29-0.78%751
Jan 27, 2026121.00121.00117.20117.20117.20-3.27%821
Jan 26, 2026122.05122.05120.84121.16121.16-0.73%533
Jan 23, 2026121.42122.15120.12122.05122.050.52%233
Jan 22, 2026123.20123.20121.00121.42121.42-4.17%1,554
Jan 21, 2026128.00128.00124.96126.71126.71-0.54%266
Jan 20, 2026129.50129.50126.38127.40127.40-3.07%496
Jan 19, 2026134.07140.00130.24131.44131.441.74%190
Jan 16, 2026130.31130.31129.19129.19129.19-0.09%2,234
Jan 15, 2026148.76148.76129.30129.30129.30-0.23%101
Jan 14, 2026130.52130.52129.60129.60129.60-1.07%523
Jan 13, 2026132.40132.40130.75131.00131.00-3.09%300
Jan 12, 2026134.64135.29133.49135.18135.180.80%185
Jan 9, 2026134.50134.96132.86134.11134.11-1.30%2,368
Jan 8, 2026136.50136.50134.88135.87135.870.24%124
Jan 7, 2026139.79139.79135.00135.55135.55-2.06%2,762
Jan 6, 2026141.40141.40137.77138.40138.40-1.14%28,143
Jan 5, 2026140.93142.50139.66140.00140.00-0.30%212
Jan 2, 2026142.20142.20139.41140.42140.42-1.25%1,400
Dec 30, 2025143.00143.00141.48142.20142.20-0.75%25
Dec 29, 2025141.31143.92141.31143.27143.271.39%717
Dec 26, 2025143.01144.30141.31141.31141.31-0.90%62,382
Dec 23, 2025145.80145.80142.60142.60142.601.31%75
Dec 22, 2025140.38150.05138.05140.75140.75-0.36%241
Dec 19, 2025141.66142.64140.45141.26141.26-1.49%501
Dec 18, 2025143.50146.46142.99143.40143.40-0.21%893
Dec 17, 2025144.17144.64143.15143.70143.70-0.33%332
Dec 16, 2025144.07145.04143.61144.17144.17-0.23%477
Dec 15, 2025145.17146.00144.50144.50144.50-0.46%145
Dec 12, 2025146.40146.40144.30145.17145.170.15%32
Dec 11, 2025145.99145.99143.83144.95144.95-2.73%2,026
Dec 10, 2025148.00149.02146.55149.02149.02-0.67%2,366
Dec 9, 2025152.05152.54150.02150.02150.020.63%251
Dec 8, 2025155.18155.18149.08149.08149.08-2.97%909
Dec 5, 2025151.88153.75149.41153.64153.642.17%546
Dec 4, 2025150.74151.04150.23150.37150.37-0.01%2,173
Dec 3, 2025151.43151.43149.51150.38150.38-1.25%1,792
Dec 2, 2025154.82154.82152.28152.29152.29-1.46%142
Dec 1, 2025156.89156.89152.70154.55154.55-1.50%4,366
Nov 28, 2025156.96156.96156.90156.90156.90-0.20%3
Nov 27, 2025159.80159.80153.00157.22157.220.82%78
Nov 26, 2025156.92157.24155.94155.94155.941.42%381
Nov 25, 2025152.00154.05151.67153.75153.75-2.00%208
Nov 24, 2025156.78156.89154.96156.89156.891.87%4,142
Nov 21, 2025150.01155.45150.01154.01154.011.10%3,648
Nov 19, 2025152.25152.33150.40152.33152.33-0.42%3,672
Nov 18, 2025152.99153.50152.00152.97152.97-1.31%1,530
Nov 17, 2025159.23159.23155.00155.00155.00-3.22%8,238
Nov 14, 2025159.41160.16158.44160.16160.162.35%6,115
Nov 13, 2025160.39160.39156.49156.49156.49-2.43%68
Nov 12, 2025157.00160.39157.00160.39160.394.35%294
Nov 11, 2025153.02156.21150.91153.71153.713.11%715
Nov 10, 2025147.50149.20147.50149.07149.071.06%88
Nov 7, 2025149.29149.57146.32147.50147.50-2.08%132
Nov 6, 2025151.82151.94149.69150.63150.63-0.18%1,419
Nov 5, 2025148.23151.81148.23150.90150.900.57%2,077
Nov 4, 2025150.60150.75149.50150.04150.040.41%1,733
Nov 3, 2025154.05154.05149.01149.42149.42-0.78%118
Oct 31, 2025151.50151.50149.96150.60150.600.70%44
Oct 30, 2025150.47150.47148.17149.55149.55-0.98%347
Oct 29, 2025153.52153.52150.88151.03151.03-3.00%122
Oct 28, 2025155.69155.70155.54155.70155.700.78%22
Oct 27, 2025154.94154.95154.40154.50154.50-0.29%352
Oct 24, 2025154.62155.10154.53154.95154.950.50%31
Oct 23, 2025154.48154.57154.18154.18154.18-0.19%16
Oct 22, 2025156.33156.33154.48154.48154.48-1.67%84
Oct 21, 2025158.83158.83157.11157.11157.11-0.09%25
Oct 20, 2025156.40158.55156.40157.25157.250.45%330
Oct 17, 2025158.24158.24156.00156.54156.540.45%29
Oct 16, 2025158.22158.22155.35155.84155.84-0.52%77
Oct 15, 2025159.13159.13156.65156.65156.65-1.00%32
Oct 14, 2025159.67159.67158.20158.24158.240.10%46
Oct 13, 2025156.50158.08156.50158.08158.081.66%51
Oct 10, 2025155.02160.25154.40155.50155.50-2.73%212
Oct 9, 2025160.28161.64159.87159.87159.870.52%574
Oct 8, 2025159.52160.20159.04159.04159.04-0.30%76