Sony Group Corporation (SONY)
NYSE: SONY
· Real-Time Price · USD
29.82
-0.01 (-0.03%)
At close: Sep 26, 2025, 3:59 PM
29.99
0.59%
After-hours: Sep 26, 2025, 07:42 PM EDT
SONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.62 | 30.12 | 29.54 | 29.78 | 29.78 | -0.17% | 5,871,983 |
| Sep 25, 2025 | 29.72 | 29.91 | 29.47 | 29.83 | 29.83 | 1.67% | 4,792,312 |
| Sep 24, 2025 | 29.20 | 29.42 | 29.16 | 29.34 | 29.34 | -1.41% | 5,517,438 |
| Sep 23, 2025 | 29.90 | 29.90 | 29.71 | 29.76 | 29.76 | 0.10% | 3,734,516 |
| Sep 22, 2025 | 29.50 | 29.76 | 29.49 | 29.73 | 29.73 | 1.26% | 3,854,530 |
| Sep 19, 2025 | 29.48 | 29.49 | 29.29 | 29.36 | 29.36 | -2.36% | 4,238,955 |
| Sep 18, 2025 | 30.04 | 30.25 | 29.92 | 30.07 | 30.07 | 3.12% | 4,258,227 |
| Sep 17, 2025 | 29.02 | 29.31 | 28.90 | 29.16 | 29.16 | 1.18% | 3,240,529 |
| Sep 16, 2025 | 28.82 | 28.83 | 28.55 | 28.82 | 28.82 | -1.77% | 2,809,118 |
| Sep 15, 2025 | 29.38 | 29.44 | 29.21 | 29.34 | 29.34 | 0.45% | 2,900,600 |
| Sep 12, 2025 | 29.00 | 29.41 | 28.96 | 29.21 | 29.21 | 0.07% | 4,680,754 |
| Sep 11, 2025 | 28.77 | 29.24 | 28.77 | 29.19 | 29.19 | 1.88% | 4,384,121 |
| Sep 10, 2025 | 28.88 | 28.98 | 28.57 | 28.65 | 28.65 | -0.21% | 3,934,213 |
| Sep 9, 2025 | 28.75 | 28.79 | 28.58 | 28.71 | 28.71 | 0.14% | 3,214,315 |
| Sep 8, 2025 | 28.30 | 28.71 | 28.28 | 28.67 | 28.67 | 3.99% | 4,596,135 |
| Sep 5, 2025 | 27.79 | 27.84 | 27.46 | 27.57 | 27.57 | -0.97% | 2,620,614 |
| Sep 4, 2025 | 27.54 | 27.87 | 27.52 | 27.84 | 27.84 | 3.00% | 3,226,232 |
| Sep 3, 2025 | 26.96 | 27.09 | 26.90 | 27.03 | 27.03 | 0.30% | 3,295,949 |
| Sep 2, 2025 | 26.80 | 27.08 | 26.59 | 26.95 | 26.95 | -2.07% | 4,919,100 |
| Aug 29, 2025 | 27.59 | 27.62 | 27.44 | 27.52 | 27.52 | -1.71% | 3,038,041 |