Sony Group Corporation (SNEJF)
OTCMKTS
· Delayed Price · Currency is USD
27.54
+0.85 (3.18%)
Jun 27, 2025, 3:52 PM EDT
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 26.69 | 26.69 | 25.18 | 26.69 | 26.69 | 0.97% | 41,149 |
| Jun 25, 2025 | 26.02 | 26.44 | 24.71 | 26.44 | 26.44 | 1.93% | 56,093 |
| Jun 24, 2025 | 26.04 | 26.04 | 24.75 | 25.94 | 25.94 | 3.15% | 994 |
| Jun 23, 2025 | 25.32 | 25.38 | 24.10 | 25.15 | 25.15 | 2.53% | 224,054 |
| Jun 20, 2025 | 26.04 | 26.04 | 24.53 | 24.53 | 24.53 | -6.54% | 30,736 |
| Jun 18, 2025 | 27.47 | 27.47 | 26.00 | 26.24 | 26.24 | 3.33% | 2,240 |
| Jun 17, 2025 | 27.30 | 27.30 | 25.40 | 25.40 | 25.40 | -6.70% | 118,082 |
| Jun 16, 2025 | 27.33 | 27.33 | 25.64 | 27.22 | 27.22 | 3.90% | 3,124 |
| Jun 13, 2025 | 27.30 | 27.30 | 25.96 | 26.20 | 26.20 | -5.27% | 4,788 |
| Jun 12, 2025 | 27.66 | 27.66 | 26.22 | 27.66 | 27.66 | 10.06% | 1,409 |
| Jun 11, 2025 | 26.03 | 27.13 | 25.13 | 25.13 | 25.13 | -6.46% | 4,944 |
| Jun 10, 2025 | 26.13 | 27.67 | 26.13 | 26.87 | 26.87 | 0.86% | 4,535 |
| Jun 9, 2025 | 28.02 | 28.02 | 26.64 | 26.64 | 26.64 | -5.07% | 3,374 |
| Jun 6, 2025 | 27.28 | 28.06 | 26.61 | 28.06 | 28.06 | 6.42% | 2,016 |
| Jun 5, 2025 | 27.82 | 27.82 | 26.37 | 26.37 | 26.37 | -0.50% | 1,294 |
| Jun 4, 2025 | 25.70 | 27.80 | 25.00 | 26.50 | 26.50 | -0.92% | 59,507 |
| Jun 3, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.71% | 132,108 |
| Jun 2, 2025 | 27.94 | 27.94 | 26.30 | 26.30 | 26.30 | -4.02% | 51,096 |
| May 30, 2025 | 26.55 | 27.90 | 26.55 | 27.40 | 27.40 | 1.60% | 169,431 |
| May 29, 2025 | 26.88 | 26.97 | 26.56 | 26.97 | 26.97 | 2.12% | 503,319 |
| May 28, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - | 65,385 |
| May 27, 2025 | 26.29 | 26.76 | 26.29 | 26.41 | 26.41 | 3.16% | 52,311 |
| May 23, 2025 | 24.40 | 25.72 | 24.40 | 25.60 | 25.60 | 0.16% | 2,872 |
| May 22, 2025 | 25.56 | 25.82 | 25.28 | 25.56 | 25.56 | 1.39% | 37,122 |
| May 21, 2025 | 25.84 | 25.84 | 25.21 | 25.21 | 25.21 | -2.41% | 440,528 |
| May 20, 2025 | 25.74 | 25.95 | 25.74 | 25.83 | 25.83 | 4.97% | 248,569 |
| May 19, 2025 | 25.72 | 25.72 | 24.61 | 24.61 | 24.61 | -4.25% | 291,182 |
| May 16, 2025 | 25.70 | 25.70 | 24.57 | 25.70 | 25.70 | 3.06% | 286,775 |
| May 15, 2025 | 25.79 | 26.00 | 24.94 | 24.94 | 24.94 | -1.62% | 2,570 |
| May 14, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | 154,666 |
| May 13, 2025 | 24.85 | 25.35 | 24.55 | 25.35 | 25.35 | 4.45% | 60,895 |
| May 12, 2025 | 25.08 | 25.08 | 24.27 | 24.27 | 24.27 | -3.77% | 151,102 |
| 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 |