Skip to main content
Sony Group Corporation (SONY)
NYSE: SONY · Real-Time Price · USD
28.74
+1.00 (3.60%)
At close: Aug 15, 2025, 4:00 PM
28.85
+0.11 (0.38%)
After-hours: Aug 15, 2025, 7:58 PM EDT

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202528.9929.1628.6728.7428.743.60%5,182,535
Aug 14, 202527.7027.8027.5627.7427.74-0.86%2,316,987
Aug 13, 202527.7628.0427.7127.9827.982.91%3,798,116
Aug 12, 202527.1527.2727.0227.1927.19-0.33%4,994,803
Aug 11, 202527.1527.3627.1427.2827.280.48%3,651,433
Aug 8, 202526.9027.2926.9027.1527.154.30%4,947,030
Aug 7, 202526.0926.7125.8526.0326.034.45%6,712,824
Aug 6, 202525.0325.0524.8324.9224.921.59%5,571,805
Aug 5, 202524.5924.6724.3824.5324.53-0.93%3,702,942
Aug 4, 202524.5224.7724.5224.7624.761.60%2,362,176
Aug 1, 202524.3224.4224.1824.3724.370.21%4,951,309
Jul 31, 202524.5824.5824.2224.3224.320.50%3,787,577
Jul 30, 202524.3724.4024.1124.2024.200.21%2,794,236
Jul 29, 202524.3424.4224.1124.1524.15-0.86%3,296,953
Jul 28, 202524.4324.4924.2924.3624.36-2.09%2,298,290
Jul 25, 202525.0125.0424.7924.8824.88-1.97%3,727,406
Jul 24, 202525.6925.6925.3525.3825.380.48%5,830,291
Jul 23, 202525.1525.6025.1425.2625.264.86%5,848,217
Jul 22, 202524.1124.1624.0424.0924.090.08%2,899,498
Jul 21, 202524.0024.2423.9924.0724.070.63%2,751,870
Jul 18, 202524.1024.1423.8923.9223.92-2.01%3,080,666
Jul 17, 202524.3024.4424.2324.4124.411.79%5,557,700
Jul 16, 202523.8323.9823.7823.9823.98-0.42%7,648,996
Jul 15, 202524.2124.2424.0424.0824.08-1.31%5,238,643
Jul 14, 202524.3524.4424.2724.4024.40-0.12%3,246,614
Jul 11, 202524.4924.4924.3224.4324.43-0.89%4,546,685
Jul 10, 202524.7524.7724.5624.6524.65-2.07%6,566,525
Jul 9, 202525.1325.1925.0125.1725.17-0.32%3,866,873
Jul 8, 202525.2825.3125.1325.2525.25-0.20%3,702,673
Jul 7, 202525.4125.5425.1525.3025.30-1.09%4,072,388
Jul 3, 202525.4425.6525.3625.5825.58-0.51%2,282,827
Jul 2, 202525.4825.7325.4725.7125.710.94%4,646,206
Jul 1, 202525.4025.6025.2825.4725.47-2.15%8,264,251
Jun 30, 202525.8026.0525.7226.0326.03-1.03%4,394,825
Jun 27, 202526.3426.4426.1526.3026.302.98%6,147,996
Jun 26, 202525.3525.6125.3325.5425.542.49%5,198,043
Jun 25, 202525.0125.0424.8624.9224.92-0.28%3,555,154
Jun 24, 202524.7425.0324.6724.9924.992.33%6,395,653
Jun 23, 202524.0024.4523.9024.4224.42-1.33%8,944,579
Jun 20, 202525.0025.0024.6924.7524.75-4.37%8,333,681
Jun 18, 202525.9726.0925.8525.8825.880.86%2,880,672
Jun 17, 202525.7725.9425.6425.6625.66-1.65%4,487,991
Jun 16, 202526.0626.3226.0526.0926.090.62%3,965,382
Jun 13, 202525.9326.1625.8425.9325.93-1.78%5,147,301
Jun 12, 202526.1326.4026.1026.4026.401.89%3,234,502
Jun 11, 202526.1126.1825.9025.9125.91-1.11%4,030,885
Jun 10, 202526.3426.3726.0526.2026.20-1.47%3,360,193
Jun 9, 202526.5026.6926.4726.5926.59-0.26%3,611,240
Jun 6, 202526.6726.7426.5926.6626.661.25%2,952,479
Jun 5, 202526.4826.5526.2626.3326.33-1.27%4,180,788