Sony Group Corporation (SONY)
NYSE: SONY
· Real-Time Price · USD
27.73
-0.25 (-0.89%)
At close: Aug 14, 2025, 3:59 PM
28.12
1.37%
After-hours: Aug 14, 2025, 07:51 PM EDT
SONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.70 | 27.80 | 27.56 | 27.74 | 27.74 | -0.86% | 2,229,401 |
| Aug 13, 2025 | 27.76 | 28.04 | 27.71 | 27.98 | 27.98 | 2.91% | 3,798,116 |
| Aug 12, 2025 | 27.15 | 27.27 | 27.02 | 27.19 | 27.19 | -0.33% | 4,994,803 |
| Aug 11, 2025 | 27.15 | 27.36 | 27.14 | 27.28 | 27.28 | 0.48% | 3,651,433 |
| Aug 8, 2025 | 26.90 | 27.29 | 26.90 | 27.15 | 27.15 | 4.30% | 4,947,030 |
| Aug 7, 2025 | 26.09 | 26.71 | 25.85 | 26.03 | 26.03 | 4.45% | 6,712,824 |
| Aug 6, 2025 | 25.03 | 25.05 | 24.83 | 24.92 | 24.92 | 1.59% | 5,571,805 |
| Aug 5, 2025 | 24.59 | 24.67 | 24.38 | 24.53 | 24.53 | -0.93% | 3,702,942 |
| Aug 4, 2025 | 24.52 | 24.77 | 24.52 | 24.76 | 24.76 | 1.60% | 2,362,200 |
| Aug 1, 2025 | 24.32 | 24.42 | 24.18 | 24.37 | 24.37 | 0.21% | 4,951,309 |
| Jul 31, 2025 | 24.58 | 24.58 | 24.22 | 24.32 | 24.32 | 0.50% | 3,787,577 |
| Jul 30, 2025 | 24.37 | 24.40 | 24.11 | 24.20 | 24.20 | 0.21% | 2,794,236 |
| Jul 29, 2025 | 24.34 | 24.42 | 24.11 | 24.15 | 24.15 | -0.86% | 3,297,000 |
| Jul 28, 2025 | 24.43 | 24.49 | 24.29 | 24.36 | 24.36 | -2.09% | 2,298,300 |
| Jul 25, 2025 | 25.01 | 25.04 | 24.79 | 24.88 | 24.88 | -1.97% | 3,727,406 |
| Jul 24, 2025 | 25.69 | 25.69 | 25.35 | 25.38 | 25.38 | 0.48% | 5,830,300 |
| Jul 23, 2025 | 25.15 | 25.60 | 25.14 | 25.26 | 25.26 | 4.86% | 5,848,217 |
| Jul 22, 2025 | 24.11 | 24.16 | 24.04 | 24.09 | 24.09 | 0.08% | 2,899,500 |
| Jul 21, 2025 | 24.00 | 24.24 | 23.99 | 24.07 | 24.07 | 0.63% | 2,751,900 |
| Jul 18, 2025 | 24.10 | 24.14 | 23.89 | 23.92 | 23.92 | -2.01% | 3,080,700 |