Sony Group Corporation (NEO:SONY)
Canada
· Delayed Price · Currency is CAD 13.92
+0.61 (4.58%)
Aug 15, 2025, 4:00 PM EDT
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.09 | 14.09 | 13.92 | 13.92 | - | 4.58% | 730 |
| Aug 11, 2025 | 13.28 | 13.33 | 13.28 | 13.31 | - | 1.91% | 1,559 |
| Aug 8, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | - | 3.98% | 685 |
| Aug 7, 2025 | 12.84 | 12.89 | 12.56 | 12.56 | - | 4.23% | 3,306 |
| Aug 6, 2025 | 12.10 | 12.11 | 12.05 | 12.05 | - | 1.18% | 400 |
| Aug 5, 2025 | 12.14 | 12.17 | 11.85 | 11.91 | - | -1.65% | 907 |
| Jul 31, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | - | 2.02% | 112 |
| Jul 30, 2025 | 11.89 | 11.89 | 11.87 | 11.87 | - | 0.68% | 437 |
| Jul 29, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | - | -0.92% | 160 |
| Jul 28, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | -3.33% | 224 |
| Jul 24, 2025 | 12.33 | 12.33 | 12.31 | 12.31 | - | 5.39% | 292 |
| Jul 21, 2025 | 11.73 | 11.74 | 11.67 | 11.68 | - | -0.09% | 515 |
| Jul 18, 2025 | 11.74 | 11.75 | 11.69 | 11.69 | - | -2.34% | 605 |
| Jul 17, 2025 | 11.86 | 11.97 | 11.86 | 11.97 | - | 2.75% | 1,101 |
| Jul 16, 2025 | 11.70 | 11.70 | 11.64 | 11.65 | - | -1.10% | 1,659,139 |
| Jul 15, 2025 | 11.80 | 11.85 | 11.78 | 11.78 | - | 0.08% | 915 |
| Jul 14, 2025 | 11.74 | 11.84 | 11.70 | 11.77 | - | -0.34% | 299,744 |
| Jul 11, 2025 | 11.79 | 11.82 | 11.78 | 11.81 | - | -0.25% | 1,102 |
| Jul 10, 2025 | 11.89 | 11.90 | 11.82 | 11.84 | - | -2.07% | 1,007 |
| Jul 9, 2025 | 12.08 | 12.10 | 12.08 | 12.09 | - | -0.82% | 821 |
| Jul 8, 2025 | 12.21 | 12.21 | 12.19 | 12.19 | - | 0.49% | 300 |
| Jul 7, 2025 | 12.24 | 12.26 | 12.11 | 12.13 | - | -0.49% | 1,286 |
| Jul 4, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | - | -0.49% | 204 |
| Jul 3, 2025 | 12.10 | 12.25 | 12.10 | 12.25 | - | 0.57% | 1,506 |
| Jul 2, 2025 | 12.36 | 12.41 | 12.13 | 12.18 | - | -0.98% | 2,470 |
| Jun 30, 2025 | 12.35 | 12.35 | 12.30 | 12.30 | - | -1.36% | 353 |
| Jun 27, 2025 | 12.60 | 12.60 | 12.46 | 12.47 | - | 2.80% | 1,574 |
| Jun 26, 2025 | 12.08 | 12.13 | 12.08 | 12.13 | - | 2.10% | 1,114 |
| Jun 24, 2025 | 11.83 | 11.95 | 11.82 | 11.88 | - | 1.54% | 6,412 |
| Jun 23, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | - | -2.09% | 2,187 |
| Jun 20, 2025 | 11.99 | 11.99 | 11.86 | 11.95 | - | -3.40% | 3,470 |
| Jun 19, 2025 | 12.36 | 12.41 | 12.36 | 12.37 | - | 0.24% | 709 |
| Jun 18, 2025 | 12.29 | 12.37 | 12.29 | 12.34 | - | 0.90% | 909 |
| Jun 17, 2025 | 12.22 | 12.29 | 12.22 | 12.23 | - | -1.69% | 1,191 |
| Jun 16, 2025 | 12.39 | 12.44 | 12.39 | 12.44 | - | 1.63% | 1,500 |
| Jun 13, 2025 | 12.38 | 12.38 | 12.24 | 12.24 | - | -1.37% | 4,167 |
| Jun 12, 2025 | 12.40 | 12.41 | 12.40 | 12.41 | - | 0.98% | 311 |
| Jun 11, 2025 | 12.35 | 12.36 | 12.29 | 12.29 | - | -1.36% | 1,240 |
| Jun 10, 2025 | 12.44 | 12.49 | 12.41 | 12.46 | - | -1.19% | 2,255 |
| Jun 9, 2025 | 12.60 | 12.62 | 12.60 | 12.61 | - | -0.39% | 1,610 |
| Jun 6, 2025 | 12.68 | 12.71 | 12.65 | 12.66 | - | 2.01% | 1,800 |
| Jun 5, 2025 | 12.38 | 12.47 | 12.35 | 12.41 | - | -1.04% | 1,474 |
| Jun 4, 2025 | 12.53 | 12.54 | 12.48 | 12.54 | - | -0.87% | 4,235 |
| Jun 3, 2025 | 12.59 | 12.66 | 12.59 | 12.65 | - | 0.72% | 1,263 |
| Jun 2, 2025 | 12.46 | 12.58 | 12.46 | 12.56 | - | 0.96% | 1,047 |
| May 30, 2025 | 12.30 | 12.44 | 12.30 | 12.44 | - | -1.03% | 743 |
| May 29, 2025 | 12.77 | 12.77 | 12.56 | 12.57 | - | 0.48% | 813 |
| May 28, 2025 | 12.50 | 12.52 | 12.46 | 12.51 | - | -0.95% | 3,251 |
| May 27, 2025 | 12.56 | 12.69 | 12.55 | 12.63 | - | 3.27% | 13,240 |
| May 26, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | - | 2.43% | 103 |