Skip to main content
Sony Group Corporation (SONY)
NYSE: SONY · Real-Time Price · USD
19.97
-0.17 (-0.84%)
At close: Apr 28, 2026, 4:00 PM EDT
20.17
+0.20 (1.00%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.2120.2319.8719.9719.97-0.84%5,373,595
Apr 27, 202620.1120.3420.0320.1420.14-0.69%5,973,750
Apr 24, 202620.3020.3120.0020.2820.28-1.02%7,404,612
Apr 23, 202620.6220.7020.3020.4920.49-1.68%4,900,943
Apr 22, 202620.9721.0920.7720.8420.840.29%3,727,468
Apr 21, 202621.1521.1520.7720.7820.78-3.08%4,279,134
Apr 20, 202621.5021.5321.3521.4421.44-1.20%3,486,935
Apr 17, 202621.8222.0521.7021.7021.701.12%3,827,005
Apr 16, 202621.3421.5221.3121.4621.461.04%3,937,521
Apr 15, 202621.0121.3021.0121.2421.241.38%3,745,907
Apr 14, 202620.7521.0120.7320.9520.95-0.48%4,378,842
Apr 13, 202620.4821.0620.4821.0521.05-6,741,544
Apr 10, 202621.0021.1020.9421.0521.05-1.73%2,923,264
Apr 9, 202621.2221.4921.1021.4221.420.19%3,002,362
Apr 8, 202621.6821.7221.3121.3821.382.39%5,398,171
Apr 7, 202620.8220.9020.6320.8820.880.48%4,240,161
Apr 6, 202620.6520.8320.6420.7820.78-1.70%3,278,508
Apr 2, 202620.6921.2120.6321.1421.140.09%4,233,163
Apr 1, 202621.2521.4321.1121.1221.122.03%5,609,081
Mar 31, 202620.3820.7320.3020.7020.703.92%5,675,269
Mar 30, 202619.9820.3019.8219.9219.920.05%5,365,084
Mar 27, 202619.8620.1119.7419.9119.91-0.60%5,670,902
Mar 26, 202620.1920.3319.9820.0320.03-2.48%3,432,248
Mar 25, 202620.6020.7920.4420.5420.54-0.15%4,062,149
Mar 24, 202620.4120.7220.3820.5720.57-0.53%3,696,816
Mar 23, 202620.6620.8520.5720.6820.682.27%4,933,190
Mar 20, 202620.6620.7020.1320.2220.22-1.94%4,925,978
Mar 19, 202620.3020.7220.2620.6220.621.18%4,775,496
Mar 18, 202620.4720.7020.3220.3820.38-2.58%5,182,443
Mar 17, 202621.2021.3320.8920.9220.92-3.37%5,732,441
Mar 16, 202621.4821.7321.4021.6521.650.74%4,142,713
Mar 13, 202621.6721.7721.4621.4921.490.14%4,168,383
Mar 12, 202621.6921.7321.4421.4621.46-0.14%5,819,895
Mar 11, 202621.6421.6721.3921.4921.49-0.88%4,798,017
Mar 10, 202621.6921.9821.5621.6821.680.28%6,905,480
Mar 9, 202621.1121.6821.0021.6221.620.65%6,436,999
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