Skip to main content
Sony Group Corporation (SONY)
NYSE: SONY · Real-Time Price · USD
21.30
-0.18 (-0.84%)
Mar 9, 2026, 2:30 PM EDT - Market open

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.1121.3721.0021.22--1.21%3,045,224
Mar 6, 202621.4021.6321.3421.4821.480.51%3,954,723
Mar 5, 202621.5621.6521.2021.3721.37-2.82%7,897,061
Mar 4, 202622.0522.2421.8421.9921.991.90%6,236,612
Mar 3, 202620.9721.6520.8721.5821.58-4.89%12,232,487
Mar 2, 202622.4322.7922.3022.6922.69-1.60%7,125,193
Feb 27, 202623.0423.1522.8423.0623.062.08%6,077,879
Feb 26, 202622.1322.6522.1222.5922.595.51%7,200,579
Feb 25, 202621.2521.4621.2521.4121.41-0.88%5,010,645
Feb 24, 202621.3321.6221.2321.6021.60-0.32%5,297,357
Feb 23, 202621.8021.9521.5821.6721.67-1.19%4,751,305
Feb 20, 202621.5921.9421.5221.9321.93-1.44%5,424,383
Feb 19, 202622.1322.2922.0622.2522.25-1.11%4,347,896
Feb 18, 202622.6022.6822.4922.5022.50-1.40%4,909,638
Feb 17, 202622.7122.8922.5922.8222.82-1.60%4,918,671
Feb 13, 202623.3523.3823.1123.1923.191.40%6,877,393
Feb 12, 202623.3623.4722.6522.8722.87-0.35%7,965,902
Feb 11, 202623.0623.1522.6822.9522.950.53%5,087,963
Feb 10, 202623.0323.2222.8022.8322.832.24%6,381,741
Feb 9, 202622.1322.3521.9922.3322.330.31%5,833,797
Feb 6, 202622.8422.8421.9222.2622.264.80%14,091,808
Feb 5, 202621.4721.5921.1821.2421.24-3.06%9,873,736
Feb 4, 202621.6122.1321.5221.9121.91-0.09%12,532,111
Feb 3, 202622.3622.3721.8421.9321.93-0.86%7,768,735
Feb 2, 202622.0922.2622.0022.1222.120.09%7,121,743
Jan 30, 202622.4122.4421.8022.1022.10-0.85%10,630,520
Jan 29, 202622.4922.5222.1422.2922.290.04%9,174,391
Jan 28, 202622.2822.4022.1322.2822.28-1.42%7,549,519
Jan 27, 202622.6622.7322.4422.6022.60-1.57%6,673,576
Jan 26, 202623.0823.1322.9322.9622.96-0.56%5,530,401
Jan 23, 202622.8023.1822.7423.0923.090.57%6,199,058
Jan 22, 202623.0423.0922.8522.9622.96-3.04%9,448,939
Jan 21, 202623.5023.8123.3623.6823.68-0.17%5,668,104
Jan 20, 202623.5523.9623.5523.7223.72-1.37%9,442,817
Jan 16, 202624.1824.1923.9324.0524.05-0.29%5,207,592
Jan 15, 202624.6124.6424.0724.1224.120.12%8,908,461
Jan 14, 202624.2524.2524.0224.0924.09-1.31%3,763,272
Jan 13, 202624.3924.5024.2624.4124.41-3.06%6,197,515
Jan 12, 202625.1425.3325.0925.1825.180.56%3,606,888
Jan 9, 202624.9825.1724.9025.0425.04-0.83%5,154,650
Jan 8, 202625.1025.2925.0525.2525.250.52%3,759,394
Jan 7, 202625.4125.4125.0825.1225.12-2.41%5,513,231
Jan 6, 202626.0726.0725.5925.7425.74-0.35%5,961,199
Jan 5, 202626.0726.1525.8225.8325.83-0.19%4,250,106
Jan 2, 202625.9325.9925.6725.8825.881.09%3,027,743
Dec 31, 202525.6725.7025.5525.6025.60-0.47%2,038,611
Dec 30, 202525.7925.8725.7125.7225.72-0.19%2,351,910
Dec 29, 202525.6825.8525.6725.7725.77-0.19%2,743,791
Dec 26, 202525.7725.8625.7325.8225.820.47%2,178,589
Dec 24, 202525.5025.7325.4825.7025.70-0.23%1,686,522
Dec 23, 202525.9026.0025.6925.7625.762.10%5,591,573
Dec 22, 202525.2025.3825.1125.2325.23-0.67%6,259,172
Dec 19, 202525.6225.6725.3725.4025.40-1.97%5,502,389
Dec 18, 202526.1926.2425.8925.9125.91-0.19%4,755,945
Dec 17, 202526.2026.2325.9125.9625.96-1.85%5,768,213
Dec 16, 202526.3326.5926.3026.4526.45-0.71%3,370,201
Dec 15, 202526.8626.8626.6126.6426.64-0.49%3,308,431
Dec 12, 202526.8726.9126.5926.7726.770.15%4,068,687
Dec 11, 202526.7526.9326.6626.7326.73-1.29%5,574,431
Dec 10, 202526.8227.1326.7427.0827.08-1.74%4,927,301
Dec 9, 202527.7527.8227.5427.5627.560.04%2,897,320
Dec 8, 202527.7027.8027.5327.5527.55-1.71%3,184,220
Dec 5, 202528.0728.1727.9628.0328.03-0.92%3,012,168
Dec 4, 202528.5328.5728.2228.2928.29-0.60%2,802,633
Dec 3, 202528.1528.4728.0228.4628.46-0.39%3,458,887
Dec 2, 202528.8328.8328.4928.5728.57-0.73%3,187,135
Dec 1, 202528.6628.8728.5328.7828.78-1.94%5,589,757
Nov 28, 202529.2829.3629.2129.3529.350.93%1,250,837
Nov 26, 202529.1129.2429.0629.0829.081.68%2,933,829
Nov 25, 202528.1228.6128.0828.6028.60-1.41%3,038,666
Nov 24, 202528.6229.0528.5729.0129.011.68%2,859,921
Nov 21, 202528.6828.8328.3628.5328.532.81%3,959,853
Nov 20, 202528.5428.6827.7527.7527.75-2.80%5,021,691
Nov 19, 202528.1928.6128.0728.5528.55-0.42%5,382,618
Nov 18, 202528.5828.8228.4228.6728.67-1.44%3,136,991
Nov 17, 202529.2729.4128.8829.0929.09-3.42%3,908,278
Nov 14, 202529.9730.3329.8530.1230.122.31%5,121,588
Nov 13, 202530.0030.0129.4329.4429.44-2.71%5,123,304
Nov 12, 202530.1230.3429.9830.2630.263.77%5,464,646
Nov 11, 202529.4229.5928.4329.1629.164.25%6,900,110
Nov 10, 202527.9428.0627.8027.9727.970.94%3,324,960
Nov 7, 202527.6527.7127.3527.7127.71-2.05%2,969,026
Nov 6, 202528.2528.4128.0728.2928.290.75%2,600,881
Nov 5, 202527.8928.1227.8828.0828.080.61%3,892,559
Nov 4, 202527.7227.9627.6927.9127.91-0.14%3,182,806
Nov 3, 202527.9728.0527.8027.9527.950.22%2,581,272
Oct 31, 202528.1528.2327.8127.8927.890.50%3,021,899
Oct 30, 202527.6027.9027.5527.7527.75-1.53%6,245,778
Oct 29, 202528.4628.4728.0628.1828.18-2.79%3,628,588
Oct 28, 202528.8829.0528.7828.9928.991.01%2,073,253
Oct 27, 202528.8328.8828.6828.7028.700.17%1,878,189
Oct 24, 202528.8628.8628.6028.6528.65-0.21%2,769,085
Oct 23, 202528.8028.8828.5928.7128.71-0.14%4,064,060
Oct 22, 202528.7428.9428.5428.7528.75-1.34%2,899,925
Oct 21, 202529.0029.2228.9729.1429.14-0.17%2,665,160
Oct 20, 202529.3429.4929.1729.1929.191.00%5,311,384
Oct 17, 202528.6429.0628.6228.9028.901.40%4,124,642
Oct 16, 202528.7628.7728.4228.5028.50-1.35%4,430,554
Oct 15, 202528.9729.0728.6128.8928.890.21%2,482,740
Oct 14, 202528.2828.9728.2628.8328.83-0.14%3,963,670