Sony Group Corporation (SNEJF)
OTCMKTS
· Delayed Price · Currency is USD
24.27
-0.95 (-3.77%)
May 12, 2025, 3:53 PM EDT
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.08 | 25.08 | 24.27 | 24.27 | 24.27 | -3.77% | 7,102 |
| May 9, 2025 | 25.67 | 25.67 | 24.55 | 25.22 | 25.22 | 2.70% | 2,202 |
| May 8, 2025 | 25.65 | 25.99 | 24.56 | 24.56 | 24.56 | -2.93% | 111,279 |
| May 7, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.52% | 654,894 |
| May 6, 2025 | 24.92 | 25.73 | 24.92 | 24.92 | 24.92 | -2.35% | 111,127 |
| May 5, 2025 | 25.52 | 25.52 | 24.98 | 25.52 | 25.52 | -0.47% | 788,648 |
| May 2, 2025 | 24.40 | 25.64 | 24.40 | 25.64 | 25.64 | -0.81% | 11,619 |
| May 1, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 3.04% | 143,531 |
| Apr 30, 2025 | 25.77 | 25.77 | 25.09 | 25.09 | 25.09 | 1.16% | 140,451 |
| Apr 29, 2025 | 24.80 | 25.70 | 24.60 | 24.80 | 24.80 | 0.32% | 4,216 |
| Apr 28, 2025 | 25.90 | 25.90 | 24.62 | 24.72 | 24.72 | 0.91% | 414,804 |
| Apr 25, 2025 | 25.65 | 25.65 | 24.16 | 24.50 | 24.50 | -3.75% | 1,232 |
| Apr 24, 2025 | 23.80 | 25.45 | 23.80 | 25.45 | 25.45 | 2.72% | 66,185 |
| Apr 23, 2025 | 26.29 | 26.29 | 24.78 | 24.78 | 24.78 | -1.92% | 151,875 |
| Apr 22, 2025 | 24.98 | 25.26 | 24.00 | 25.26 | 25.26 | 7.00% | 34,821 |
| Apr 21, 2025 | 23.99 | 25.37 | 23.56 | 23.61 | 23.61 | -7.19% | 2,404 |
| Apr 17, 2025 | 25.44 | 25.44 | 24.05 | 25.44 | 25.44 | 8.54% | 167,500 |
| Apr 16, 2025 | 23.37 | 23.98 | 23.37 | 23.44 | 23.44 | -4.35% | 66,057 |
| Apr 15, 2025 | 24.86 | 24.86 | 23.60 | 24.50 | 24.50 | 4.17% | 692,011 |
| Apr 14, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 3.97% | 571 |
| Apr 11, 2025 | 24.07 | 24.07 | 22.62 | 22.62 | 22.62 | -1.64% | 376,653 |
| Apr 10, 2025 | 23.45 | 24.98 | 22.29 | 23.00 | 23.00 | 11.92% | 315,286 |
| Apr 9, 2025 | 23.00 | 23.00 | 20.55 | 20.55 | 20.55 | -3.07% | 644 |
| Apr 8, 2025 | 23.38 | 23.38 | 21.20 | 21.20 | 21.20 | 4.29% | 30,446 |
| Apr 7, 2025 | 22.10 | 22.10 | 20.00 | 20.33 | 20.33 | -7.73% | 54,559 |
| Apr 4, 2025 | 23.00 | 23.05 | 22.03 | 22.03 | 22.03 | -10.53% | 47,787 |
| Apr 3, 2025 | 24.63 | 24.63 | 24.62 | 24.62 | 24.62 | -3.10% | 601 |
| Apr 2, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - | 60,056 |
| Apr 1, 2025 | 25.23 | 26.03 | 25.23 | 25.41 | 25.41 | -3.92% | 204,411 |
| Mar 31, 2025 | 24.95 | 26.45 | 24.95 | 26.45 | 26.45 | -0.89% | 40,605 |
| Mar 28, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.15% | 2,325 |
| Mar 27, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.32 | -0.31% | 473 |
| Mar 26, 2025 | 25.50 | 26.73 | 25.50 | 26.73 | 26.40 | 6.33% | 51,395 |
| Mar 25, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.83 | -0.12% | 20,412 |
| Mar 24, 2025 | 26.51 | 26.51 | 25.17 | 25.17 | 24.86 | 3.44% | 68,349 |
| Mar 21, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.03 | - | 54,569 |
| Mar 20, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.03 | - | 167,163 |
| Mar 19, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.03 | -4.96% | 391,240 |
| Mar 18, 2025 | 24.29 | 25.61 | 24.24 | 25.60 | 25.29 | 1.93% | 330,264 |
| Mar 17, 2025 | 25.12 | 25.12 | 24.26 | 25.12 | 24.81 | 6.20% | 1,135 |
| Mar 14, 2025 | 24.13 | 24.13 | 23.65 | 23.65 | 23.36 | -4.16% | 2,480 |
| Mar 13, 2025 | 23.44 | 24.68 | 23.44 | 24.68 | 24.37 | 4.33% | 2,672 |
| Mar 12, 2025 | 23.24 | 23.65 | 23.24 | 23.65 | 23.36 | -1.53% | 1,256 |
| Mar 11, 2025 | 22.98 | 24.02 | 22.98 | 24.02 | 23.73 | 3.31% | 1,422 |
| Mar 10, 2025 | 23.25 | 23.25 | 22.39 | 23.25 | 22.97 | -7.69% | 33,101 |
| Mar 7, 2025 | 24.57 | 25.19 | 23.95 | 25.19 | 24.88 | 2.47% | 576 |
| Mar 6, 2025 | 25.67 | 25.67 | 24.55 | 24.58 | 24.28 | -2.26% | 1,590 |
| Mar 5, 2025 | 25.11 | 25.15 | 25.11 | 25.15 | 24.84 | 3.54% | 35,542 |
| Mar 4, 2025 | 25.54 | 25.91 | 24.05 | 24.29 | 23.99 | -9.26% | 27,309 |
| Mar 3, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.44 | - | 1,016 |