Sony Group Corporation SONY
NYSE
$24.33+0.07 (+0.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $24.26 | +0.58% | $24.12 | $24.45 | $24.08 | 2.90M |
| 2026-10-09 | $24.12 | +0.71% | $23.97 | $24.30 | $23.97 | 3.20M |
| 2026-10-08 | $23.95 | +1.83% | $23.41 | $24.09 | $23.35 | 5.36M |
| 2026-10-07 | $23.52 | -1.38% | $23.43 | $23.52 | $23.27 | 3.99M |
| 2026-10-06 | $23.85 | +1.32% | $23.77 | $23.96 | $23.72 | 3.64M |
| 2026-10-05 | $23.54 | -1.18% | $23.50 | $23.62 | $23.40 | 4.76M |
| 2026-10-02 | $23.82 | +1.40% | $23.92 | $23.92 | $23.56 | 4.17M |
| 2026-10-01 | $23.49 | -0.17% | $23.77 | $23.85 | $23.28 | 4.95M |
| 2026-09-30 | $23.53 | +0.68% | $23.97 | $23.97 | $23.53 | 3.76M |
| 2026-09-29 | $23.37 | +0.17% | $23.62 | $23.62 | $23.33 | 3.59M |
| 2026-09-28 | $23.33 | -0.93% | $23.32 | $23.49 | $23.17 | 2.62M |
| 2026-09-25 | $23.55 | +2.44% | $23.46 | $23.55 | $23.38 | 2.30M |
| 2026-09-24 | $22.99 | -0.91% | $23.07 | $23.14 | $22.86 | 3.67M |
| 2026-09-23 | $23.20 | -0.94% | $23.41 | $23.41 | $23.18 | 2.20M |
| 2026-09-22 | $23.42 | -0.72% | $23.69 | $23.72 | $23.37 | 2.65M |
| 2026-09-21 | $23.59 | +0.55% | $23.64 | $23.65 | $23.42 | 2.51M |
| 2026-09-18 | $23.46 | -1.55% | $23.36 | $23.52 | $23.20 | 3.33M |
| 2026-09-17 | $23.83 | +0.42% | $24.16 | $24.28 | $23.78 | 4.06M |
| 2026-09-16 | $23.73 | -0.79% | $24.00 | $24.05 | $23.66 | 3.01M |
| 2026-09-15 | $23.92 | -2.25% | $24.05 | $24.06 | $23.72 | 3.50M |
| 2026-09-14 | $24.47 | +2.38% | $24.43 | $24.67 | $24.42 | 3.42M |
| 2026-09-11 | $23.90 | +1.62% | $23.74 | $23.91 | $23.69 | 2.43M |
| 2026-09-10 | $23.52 | +0.34% | $23.44 | $23.71 | $23.44 | 3.34M |
| 2026-09-09 | $23.44 | -0.38% | $23.60 | $23.62 | $23.38 | 3.95M |
| 2026-09-08 | $23.53 | -4.19% | $23.78 | $23.78 | $23.38 | 6.01M |
| 2026-09-04 | $24.56 | -1.60% | $24.71 | $24.81 | $24.55 | 3.00M |
| 2026-09-03 | $24.96 | +1.26% | $24.89 | $25.03 | $24.84 | 6.80M |
| 2026-09-02 | $24.65 | -0.64% | $24.46 | $24.76 | $24.41 | 3.12M |
| 2026-09-01 | $24.81 | +1.02% | $24.95 | $25.08 | $24.80 | 4.67M |
| 2026-08-31 | $24.56 | -1.17% | $24.98 | $25.27 | $24.55 | 5.22M |
| 2026-08-28 | $24.85 | +3.24% | $24.67 | $25.03 | $24.65 | 4.81M |
| 2026-08-27 | $24.07 | -0.21% | $24.22 | $24.30 | $23.86 | 4.16M |
| 2026-08-26 | $24.12 | +0.29% | $24.26 | $24.33 | $24.06 | 3.32M |
| 2026-08-25 | $24.05 | -0.87% | $23.97 | $24.11 | $23.81 | 3.08M |
| 2026-08-24 | $24.26 | +1.42% | $24.15 | $24.32 | $24.10 | 3.19M |
| 2026-08-21 | $23.92 | +1.44% | $23.76 | $24.08 | $23.74 | 3.72M |
| 2026-08-20 | $23.58 | +0.38% | $23.61 | $23.68 | $23.50 | 3.69M |
| 2026-08-19 | $23.49 | +0.26% | $23.49 | $23.87 | $23.43 | 3.85M |
| 2026-08-18 | $23.43 | -1.14% | $23.39 | $23.49 | $23.30 | 3.75M |
| 2026-08-17 | $23.70 | -2.43% | $23.82 | $23.82 | $23.57 | 4.18M |
| 2026-08-14 | $24.29 | +2.88% | $24.43 | $24.67 | $24.20 | 5.82M |
| 2026-08-13 | $23.61 | +0.30% | $23.23 | $23.65 | $23.18 | 4.30M |
| 2026-08-12 | $23.54 | -0.30% | $23.57 | $23.65 | $23.35 | 4.11M |
| 2026-08-11 | $23.61 | -0.88% | $23.72 | $23.81 | $23.52 | 3.76M |
| 2026-08-10 | $23.82 | +1.53% | $23.72 | $23.87 | $23.59 | 4.57M |
| 2026-08-07 | $23.46 | +1.56% | $23.51 | $23.60 | $23.32 | 4.41M |
| 2026-08-06 | $23.10 | +2.94% | $22.88 | $23.11 | $22.82 | 5.51M |
| 2026-08-05 | $22.44 | +0.40% | $22.55 | $22.74 | $22.40 | 4.23M |
| 2026-08-04 | $22.35 | -1.24% | $22.37 | $22.50 | $22.22 | 7.06M |
| 2026-08-03 | $22.63 | -2.71% | $22.70 | $22.97 | $22.56 | 5.74M |
| 2026-07-31 | $23.26 | +2.15% | $23.89 | $23.98 | $22.64 | 9.67M |
| 2026-07-30 | $22.77 | -2.15% | $23.31 | $23.41 | $22.73 | 7.72M |
| 2026-07-29 | $23.27 | +2.47% | $23.10 | $23.55 | $22.93 | 9.04M |
| 2026-07-28 | $22.71 | +1.88% | $22.20 | $22.74 | $22.20 | 9.78M |
| 2026-07-27 | $22.29 | +6.24% | $21.75 | $22.43 | $21.74 | 7.49M |
| 2026-07-24 | $20.98 | +1.40% | $20.79 | $21.15 | $20.79 | 3.87M |
| 2026-07-23 | $20.69 | -1.10% | $20.72 | $20.85 | $20.58 | 3.97M |
| 2026-07-22 | $20.92 | -0.48% | $21.15 | $21.16 | $20.92 | 2.72M |
| 2026-07-21 | $21.02 | -0.61% | $21.23 | $21.24 | $21.02 | 3.36M |
| 2026-07-20 | $21.15 | +0.14% | $21.33 | $21.46 | $21.13 | 5.24M |
| 2026-07-17 | $21.12 | -1.26% | $21.21 | $21.32 | $21.11 | 3.74M |
| 2026-07-16 | $21.39 | +3.28% | $21.00 | $21.40 | $21.00 | 4.57M |
| 2026-07-15 | $20.71 | -0.43% | $20.89 | $20.90 | $20.66 | 3.05M |
| 2026-07-14 | $20.80 | +0.58% | $20.85 | $21.01 | $20.80 | 4.23M |
| 2026-07-13 | $20.68 | -0.82% | $20.66 | $20.86 | $20.66 | 4.66M |
| 2026-07-10 | $20.85 | -0.38% | $20.77 | $20.93 | $20.65 | 4.63M |
| 2026-07-09 | $20.93 | -1.04% | $20.90 | $21.00 | $20.81 | 3.86M |
| 2026-07-08 | $21.15 | -1.17% | $21.24 | $21.35 | $21.05 | 4.96M |
| 2026-07-07 | $21.40 | +1.13% | $21.58 | $21.65 | $21.36 | 4.64M |
| 2026-07-06 | $21.16 | +1.78% | $21.10 | $21.19 | $20.94 | 5.02M |
| 2026-07-02 | $20.79 | +2.87% | $20.64 | $20.80 | $20.56 | 5.58M |
| 2026-07-01 | $20.21 | +0.75% | $19.97 | $20.26 | $19.94 | 4.73M |
| 2026-06-30 | $20.06 | -1.81% | $20.16 | $20.20 | $20.03 | 5.63M |
| 2026-06-29 | $20.43 | +3.65% | $20.29 | $20.44 | $20.22 | 5.55M |
| 2026-06-26 | $19.71 | +2.02% | $19.68 | $19.89 | $19.67 | 5.31M |
| 2026-06-25 | $19.32 | -3.45% | $19.77 | $19.79 | $19.32 | 6.70M |
| 2026-06-24 | $20.01 | +1.88% | $20.11 | $20.27 | $19.96 | 5.42M |
| 2026-06-23 | $19.64 | +0.67% | $19.48 | $19.68 | $19.39 | 5.88M |
| 2026-06-22 | $19.51 | -4.03% | $19.83 | $19.94 | $19.47 | 9.42M |
| 2026-06-18 | $20.33 | +0.44% | $20.16 | $20.36 | $20.10 | 5.52M |
| 2026-06-17 | $20.24 | -0.69% | $20.40 | $20.70 | $20.22 | 4.98M |
| 2026-06-16 | $20.38 | -0.10% | $20.30 | $20.40 | $20.26 | 3.63M |
| 2026-06-15 | $20.40 | -0.63% | $20.57 | $20.65 | $20.33 | 6.03M |
| 2026-06-12 | $20.53 | -2.93% | $20.85 | $20.90 | $20.46 | 6.50M |
| 2026-06-11 | $21.15 | +1.88% | $20.82 | $21.27 | $20.79 | 6.82M |
| 2026-06-10 | $20.76 | -2.58% | $21.19 | $21.19 | $20.73 | 6.54M |
| 2026-06-09 | $21.31 | -3.79% | $21.58 | $21.62 | $21.22 | 6.56M |
| 2026-06-08 | $22.15 | +1.19% | $22.08 | $22.24 | $22.07 | 4.42M |
| 2026-06-05 | $21.89 | -1.53% | $22.19 | $22.27 | $21.87 | 4.88M |
| 2026-06-04 | $22.23 | +0.14% | $22.02 | $22.32 | $22.00 | 5.48M |