Skip to main content
Sony Group Corporation (SONY)
NYSE: SONY · Real-Time Price · USD
19.71
+0.39 (2.02%)
At close: Jun 26, 2026, 4:00 PM EDT
19.78
+0.07 (0.36%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.6819.8919.6719.7119.712.02%5,302,720
Jun 25, 202619.7719.7919.3219.3219.32-3.45%6,663,000
Jun 24, 202620.1120.2719.9620.0120.011.88%5,134,165
Jun 23, 202619.4819.6819.3919.6419.640.67%5,863,333
Jun 22, 202619.8319.9419.4719.5119.51-4.03%8,931,983
Jun 18, 202620.1620.3620.1020.3320.330.44%5,469,980
Jun 17, 202620.4020.7020.2220.2420.24-0.69%4,911,761
Jun 16, 202620.3020.4020.2620.3820.38-0.10%3,629,720
Jun 15, 202620.5720.6520.3320.4020.40-0.63%6,008,916
Jun 12, 202620.8520.9020.4620.5320.53-2.93%5,955,446
Jun 11, 202620.8221.2720.7921.1521.151.88%6,811,927
Jun 10, 202621.1921.1920.7320.7620.76-2.58%6,512,804
Jun 9, 202621.5821.6221.2221.3121.31-3.79%6,546,224
Jun 8, 202622.0822.2422.0722.1522.151.19%4,400,272
Jun 5, 202622.1922.2721.8721.8921.89-1.53%4,875,711
Jun 4, 202622.0222.3222.0022.2322.230.14%5,465,285
Jun 3, 202622.5122.5322.1422.2022.20-2.59%4,181,236
Jun 2, 202622.8123.0022.7422.7922.790.97%5,704,149
Jun 1, 202622.1322.6422.0822.5722.574.64%8,581,183
May 29, 202621.6321.7221.5321.5721.57-0.69%6,105,796
May 28, 202621.6121.9121.5621.7221.72-0.64%6,440,264
May 27, 202622.0022.0721.8221.8621.86-1.35%5,287,815
May 26, 202622.2722.4222.1422.1622.160.09%5,910,467
May 22, 202622.1622.5122.0222.1422.14-1.86%8,294,399
May 21, 202622.1422.5922.1022.5622.56-1.14%6,669,822
May 20, 202622.7822.8322.4722.8222.820.26%4,483,260
May 19, 202623.1823.2822.7422.7622.760.22%8,009,870
May 18, 202622.7222.8722.5522.7122.711.79%6,985,642
May 15, 202622.5122.6722.2922.3122.310.86%8,111,298
May 14, 202622.1422.2122.0122.1222.12-2.94%8,154,086
May 13, 202622.9622.9822.6322.7922.792.84%12,793,633
May 12, 202621.8822.2921.8222.1622.164.09%12,735,389
May 11, 202621.5121.6321.1921.2921.295.66%16,234,300
May 8, 202620.2720.8720.0620.1520.151.31%13,256,713
May 7, 202620.2520.2519.8319.8919.89-4.05%8,648,970
May 6, 202620.5420.8220.3720.7320.733.03%10,934,616
May 5, 202619.7820.2819.6720.1220.122.44%10,166,379
May 4, 202619.8919.9819.6319.6419.64-0.71%5,104,710
May 1, 202619.9120.0419.7819.7819.78-1.54%5,054,999
Apr 30, 202619.7320.1919.6320.0920.091.57%7,334,813
Apr 29, 202619.9620.0219.7319.7819.78-0.95%9,342,261
Apr 28, 202620.2120.2319.8719.9719.97-0.84%5,385,479
Apr 27, 202620.1120.3420.0320.1420.14-0.69%5,981,254
Apr 24, 202620.3020.3120.0020.2820.28-1.02%7,408,805
Apr 23, 202620.6220.7020.3020.4920.49-1.68%4,902,513
Apr 22, 202620.9721.0920.7720.8420.840.29%3,733,117
Apr 21, 202621.1521.1520.7720.7820.78-3.08%4,282,378
Apr 20, 202621.5021.5321.3521.4421.44-1.20%3,495,315
Apr 17, 202621.8222.0521.7021.7021.701.12%3,832,274
Apr 16, 202621.3421.5221.3121.4621.461.04%3,940,358
Apr 15, 202621.0121.3021.0121.2421.241.38%3,747,328
Apr 14, 202620.7521.0120.7320.9520.95-0.48%4,382,872
Apr 13, 202620.4821.0620.4821.0521.05-6,746,173
Apr 10, 202621.0021.1020.9421.0521.05-1.73%2,924,697
Apr 9, 202621.2221.4921.1021.4221.420.19%3,004,247
Apr 8, 202621.6821.7221.3121.3821.382.39%5,400,257
Apr 7, 202620.8220.9020.6320.8820.880.48%4,280,740
Apr 6, 202620.6520.8320.6420.7820.78-1.70%3,280,134
Apr 2, 202620.6921.2120.6321.1421.140.09%4,236,524
Apr 1, 202621.2521.4321.1121.1221.122.03%5,609,753
Mar 31, 202620.3820.7320.3020.7020.703.92%5,687,690
Mar 30, 202619.9820.3019.8219.9219.920.33%5,372,104
Mar 27, 202619.8620.1119.7419.9119.85-0.60%5,674,265
Mar 26, 202620.1920.3319.9820.0319.97-2.48%3,435,988
Mar 25, 202620.6020.7920.4420.5420.48-0.15%4,065,649
Mar 24, 202620.4120.7220.3820.5720.51-0.53%3,709,561
Mar 23, 202620.6620.8520.5720.6820.622.27%4,935,518
Mar 20, 202620.6620.7020.1320.2220.16-1.94%4,934,688
Mar 19, 202620.3020.7220.2620.6220.561.18%4,789,589
Mar 18, 202620.4720.7020.3220.3820.32-2.58%5,195,055
Mar 17, 202621.2021.3320.8920.9220.86-3.37%5,743,261
Mar 16, 202621.4821.7321.4021.6521.590.74%4,147,059
Mar 13, 202621.6721.7721.4621.4921.430.14%4,178,148
Mar 12, 202621.6921.7321.4421.4621.40-0.14%5,821,105
Mar 11, 202621.6421.6721.3921.4921.43-0.88%4,802,066
Mar 10, 202621.6921.9821.5621.6821.620.28%6,905,983
Mar 9, 202621.1121.6821.0021.6221.560.65%6,449,937
Mar 6, 202621.4021.6321.3421.4821.420.51%3,956,052
Mar 5, 202621.5621.6521.2021.3721.31-2.82%7,900,538
Mar 4, 202622.0522.2421.8421.9921.931.90%6,244,848
Mar 3, 202620.9721.6520.8721.5821.52-4.89%12,244,739
Mar 2, 202622.4322.7922.3022.6922.63-1.60%7,155,193
Feb 27, 202623.0423.1522.8423.0623.002.08%6,082,383
Feb 26, 202622.1322.6522.1222.5922.535.51%7,239,341
Feb 25, 202621.2521.4621.2521.4121.35-0.88%5,031,826
Feb 24, 202621.3321.6221.2321.6021.54-0.32%5,321,017
Feb 23, 202621.8021.9521.5821.6721.61-1.19%4,776,011
Feb 20, 202621.5921.9421.5221.9321.87-1.44%5,430,477
Feb 19, 202622.1322.2922.0622.2522.19-1.11%4,366,356
Feb 18, 202622.6022.6822.4922.5022.44-1.40%4,946,036
Feb 17, 202622.7122.8922.5922.8222.76-1.60%4,929,006
Feb 13, 202623.3523.3823.1123.1923.131.40%6,888,141
Feb 12, 202623.3623.4722.6522.8722.81-0.35%7,982,567
Feb 11, 202623.0623.1522.6822.9522.890.53%5,118,108
Feb 10, 202623.0323.2222.8022.8322.772.24%6,384,559
Feb 9, 202622.1322.3521.9922.3322.270.31%5,848,813
Feb 6, 202622.8422.8421.9222.2622.204.80%14,121,266
Feb 5, 202621.4721.5921.1821.2421.18-3.06%9,906,441
Feb 4, 202621.6122.1321.5221.9121.85-0.09%12,618,479
Feb 3, 202622.3622.3721.8421.9321.87-0.86%7,780,312