Sony Group Corporation (NEO:SONY)
Canada
· Delayed Price · Currency is CAD 10.58
-0.09 (-0.84%)
Apr 28, 2026, 2:17 PM EST
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.66 | 10.74 | 10.63 | 10.69 | 10.69 | 0.38% | 6,287 |
| Apr 24, 2026 | 10.61 | 10.65 | 10.61 | 10.65 | 10.65 | -2.11% | 668 |
| Apr 23, 2026 | 10.98 | 10.98 | 10.88 | 10.88 | 10.88 | -1.89% | 578 |
| Apr 22, 2026 | 11.12 | 11.13 | 11.01 | 11.09 | 11.09 | 0.18% | 4,359 |
| Apr 21, 2026 | 11.18 | 11.18 | 11.06 | 11.07 | 11.07 | -2.21% | 585 |
| Apr 20, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.79% | 354 |
| Apr 17, 2026 | 11.51 | 11.51 | 11.41 | 11.41 | 11.41 | 0.62% | 1,036 |
| Apr 16, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.98% | 207 |
| Apr 15, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.72% | 149 |
| Apr 14, 2026 | 11.05 | 11.05 | 11.03 | 11.04 | 11.04 | 0.82% | 596 |
| Apr 13, 2026 | 11.08 | 11.08 | 10.95 | 10.95 | 10.95 | -1.17% | 16,990 |
| Apr 10, 2026 | 11.13 | 11.13 | 11.08 | 11.08 | 11.08 | -0.72% | 381 |
| Apr 9, 2026 | 11.21 | 11.21 | 11.16 | 11.16 | 11.16 | -1.59% | 726 |
| Apr 8, 2026 | 11.32 | 11.34 | 11.25 | 11.34 | 11.34 | 2.90% | 4,958 |
| Apr 7, 2026 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | - | 207 |
| Apr 6, 2026 | 10.98 | 11.02 | 10.97 | 11.02 | 11.02 | 0.46% | 1,378 |
| Apr 2, 2026 | 11.00 | 11.00 | 10.97 | 10.97 | 10.97 | -1.61% | 625 |
| Apr 1, 2026 | 11.21 | 11.21 | 11.10 | 11.15 | 11.15 | 3.72% | 2,378 |
| Mar 31, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.70% | 208 |
| Mar 30, 2026 | 10.54 | 10.75 | 10.54 | 10.57 | 10.57 | -0.19% | 2,535 |
| Mar 27, 2026 | 10.56 | 10.60 | 10.55 | 10.59 | 10.59 | -1.40% | 1,355 |
| Mar 26, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.38% | 122 |
| Mar 25, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.46% | 101 |
| Mar 24, 2026 | 10.93 | 10.95 | 10.93 | 10.94 | 10.94 | 1.39% | 1,118 |
| Mar 23, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.94% | 279 |
| Mar 20, 2026 | 10.84 | 10.84 | 10.68 | 10.69 | 10.69 | -0.37% | 1,314 |
| Mar 19, 2026 | 10.82 | 10.82 | 10.72 | 10.73 | 10.73 | -1.11% | 1,366 |
| Mar 18, 2026 | 10.87 | 10.92 | 10.83 | 10.85 | 10.85 | -1.99% | 2,106 |
| Mar 17, 2026 | 11.22 | 11.23 | 11.06 | 11.07 | 11.07 | -3.15% | 832 |
| Mar 16, 2026 | 11.41 | 11.43 | 11.41 | 11.43 | 11.43 | 0.44% | 4,106 |
| Mar 13, 2026 | 11.44 | 11.44 | 11.38 | 11.38 | 11.38 | -0.35% | 1,612 |
| Mar 12, 2026 | 11.43 | 11.43 | 11.35 | 11.42 | 11.42 | 0.62% | 1,371 |
| Mar 11, 2026 | 11.37 | 11.37 | 11.24 | 11.35 | 11.35 | -0.09% | 4,368 |
| Mar 10, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.80% | 503 |
| Mar 9, 2026 | 11.12 | 11.27 | 11.12 | 11.27 | 11.27 | -0.27% | 753 |
| Mar 6, 2026 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | 1.25% | 2,818 |
| Mar 5, 2026 | 11.20 | 11.21 | 11.16 | 11.16 | 11.16 | -2.45% | 752 |
| Mar 4, 2026 | 11.48 | 11.48 | 11.44 | 11.44 | 11.44 | 2.69% | 715 |
| Mar 3, 2026 | 11.00 | 11.14 | 10.97 | 11.14 | 11.14 | -6.07% | 4,861 |
| Mar 2, 2026 | 11.58 | 11.86 | 11.58 | 11.86 | 11.86 | -0.59% | 2,345 |
| Feb 27, 2026 | 11.85 | 11.95 | 11.85 | 11.93 | 11.93 | 2.49% | 2,702 |
| Feb 26, 2026 | 11.66 | 11.68 | 11.64 | 11.64 | 11.64 | 4.96% | 4,415 |
| Feb 25, 2026 | 11.07 | 11.10 | 11.05 | 11.09 | 11.09 | -0.54% | 2,721 |
| Feb 24, 2026 | 11.06 | 11.15 | 11.04 | 11.15 | 11.15 | 0.54% | 1,161 |
| Feb 23, 2026 | 11.21 | 11.21 | 11.06 | 11.09 | 11.09 | -1.42% | 1,128 |
| Feb 20, 2026 | 11.10 | 11.27 | 11.10 | 11.25 | 11.25 | -1.40% | 8,577 |
| Feb 19, 2026 | 11.45 | 11.45 | 11.41 | 11.41 | 11.41 | -1.04% | 1,108 |
| Feb 18, 2026 | 11.55 | 11.57 | 11.53 | 11.53 | 11.53 | -0.09% | 1,647 |
| Feb 17, 2026 | 11.55 | 11.57 | 11.51 | 11.54 | 11.54 | -1.62% | 1,683 |
| Feb 13, 2026 | 11.84 | 11.84 | 11.72 | 11.73 | 11.73 | 1.65% | 1,757 |
| Feb 12, 2026 | 11.91 | 11.91 | 11.53 | 11.54 | 11.54 | -1.03% | 1,778 |
| Feb 11, 2026 | 11.86 | 11.86 | 11.53 | 11.66 | 11.66 | -0.43% | 1,952 |
| Feb 10, 2026 | 11.80 | 11.80 | 11.67 | 11.71 | 11.71 | 2.81% | 7,721 |
| Feb 9, 2026 | 11.48 | 11.51 | 11.32 | 11.39 | 11.39 | -1.89% | 9,857 |
| Feb 6, 2026 | 12.26 | 12.26 | 11.58 | 11.61 | 11.61 | 4.97% | 3,721 |
| Feb 5, 2026 | 11.13 | 11.20 | 11.04 | 11.06 | 11.06 | -3.15% | 3,460 |
| Feb 4, 2026 | 11.25 | 11.42 | 11.20 | 11.42 | 11.42 | 0.97% | 1,891 |
| Feb 3, 2026 | 11.40 | 11.42 | 11.31 | 11.31 | 11.31 | -0.62% | 1,552 |
| Feb 2, 2026 | 11.43 | 11.43 | 11.38 | 11.38 | 11.38 | 1.34% | 644 |
| Jan 30, 2026 | 11.43 | 11.43 | 11.21 | 11.23 | 11.23 | -0.53% | 502 |
| Jan 29, 2026 | 11.35 | 11.35 | 11.26 | 11.29 | 11.29 | -0.18% | 2,237 |
| Jan 28, 2026 | 11.28 | 11.31 | 11.20 | 11.31 | 11.31 | -0.96% | 981 |
| Jan 27, 2026 | 11.52 | 11.52 | 11.40 | 11.42 | 11.42 | -2.89% | 854 |
| Jan 26, 2026 | 11.77 | 11.77 | 11.69 | 11.76 | 11.76 | -0.76% | 1,299 |
| Jan 23, 2026 | 11.99 | 11.99 | 11.84 | 11.85 | 11.85 | -1.74% | 11,349 |
| Jan 22, 2026 | 12.11 | 12.11 | 12.02 | 12.06 | 12.06 | -2.19% | 4,701 |
| Jan 21, 2026 | 12.28 | 12.33 | 12.28 | 12.33 | 12.33 | -0.48% | 533 |
| Jan 20, 2026 | 12.45 | 12.48 | 12.39 | 12.39 | 12.39 | -1.90% | 3,685 |
| Jan 19, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.64% | 422 |
| Jan 16, 2026 | 12.61 | 12.61 | 12.55 | 12.55 | 12.55 | -1.03% | 361 |
| Jan 15, 2026 | 12.91 | 12.91 | 12.68 | 12.68 | 12.68 | 0.32% | 881 |
| Jan 14, 2026 | 12.63 | 12.65 | 12.61 | 12.64 | 12.64 | -1.63% | 2,041 |
| Jan 13, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -2.13% | 184 |
| Jan 12, 2026 | 13.13 | 13.13 | 13.11 | 13.13 | 13.13 | 1.63% | 916 |
| Jan 9, 2026 | 12.98 | 13.11 | 12.92 | 12.92 | 12.92 | -1.22% | 6,023 |
| Jan 7, 2026 | 13.20 | 13.20 | 13.06 | 13.08 | 13.08 | -2.02% | 2,493 |
| Jan 6, 2026 | 13.35 | 13.37 | 13.32 | 13.35 | 13.35 | -0.52% | 986 |
| Jan 5, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.52% | 155 |
| Jan 2, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.38% | 251 |
| Dec 31, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 113 |
| Dec 23, 2025 | 13.35 | 13.38 | 13.27 | 13.30 | 13.30 | 1.45% | 3,050 |
| Dec 22, 2025 | 13.11 | 13.11 | 13.09 | 13.11 | 13.11 | -1.35% | 1,213 |
| Dec 19, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -1.26% | 100 |
| Dec 16, 2025 | 13.50 | 13.50 | 13.46 | 13.46 | 13.46 | -1.68% | 1,010 |
| Dec 15, 2025 | 13.79 | 13.79 | 13.64 | 13.69 | 13.69 | -1.01% | 1,301 |
| Dec 12, 2025 | 13.78 | 13.83 | 13.78 | 13.83 | 13.83 | 0.22% | 1,464 |
| Dec 11, 2025 | 13.74 | 13.80 | 13.66 | 13.80 | 13.80 | -0.58% | 1,420 |
| Dec 10, 2025 | 13.80 | 13.89 | 13.78 | 13.88 | 13.88 | -3.21% | 1,414 |
| Dec 9, 2025 | 14.36 | 14.41 | 14.31 | 14.34 | 14.34 | 0.99% | 1,635 |
| Dec 8, 2025 | 14.28 | 14.28 | 14.15 | 14.20 | 14.20 | -1.11% | 1,976 |
| Dec 5, 2025 | 14.39 | 14.39 | 14.36 | 14.36 | 14.36 | -0.55% | 206 |
| Dec 4, 2025 | 14.53 | 14.53 | 14.44 | 14.44 | 14.44 | -0.28% | 233 |
| Dec 3, 2025 | 14.45 | 14.48 | 14.45 | 14.48 | 14.48 | -1.63% | 1,000 |
| Dec 2, 2025 | 14.72 | 14.72 | 14.69 | 14.72 | 14.72 | -0.07% | 780 |
| Dec 1, 2025 | 14.61 | 14.73 | 14.60 | 14.73 | 14.73 | -2.39% | 672 |
| Nov 28, 2025 | 15.08 | 15.16 | 15.08 | 15.09 | 15.09 | -0.13% | 1,919 |
| Nov 26, 2025 | 15.09 | 15.11 | 15.09 | 15.11 | 15.11 | 2.86% | 2,911 |
| Nov 25, 2025 | 14.65 | 14.69 | 14.65 | 14.69 | 14.69 | -1.87% | 1,337 |
| Nov 24, 2025 | 14.95 | 14.97 | 14.95 | 14.97 | 14.97 | 3.10% | 388 |
| Nov 20, 2025 | 14.54 | 14.58 | 14.52 | 14.52 | 14.52 | -1.96% | 1,522 |