Sony Group Corporation (SONY)
NYSE: SONY
· Real-Time Price · USD
27.56
-0.28 (-1.01%)
At close: Sep 05, 2025, 3:59 PM
27.50
-0.22%
After-hours: Sep 05, 2025, 07:47 PM EDT
SONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.79 | 27.84 | 27.46 | 27.57 | 27.57 | -0.97% | 2,620,022 |
| 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 |
| Aug 28, 2025 | 28.07 | 28.15 | 27.97 | 28.00 | 28.00 | 0.57% | 4,573,840 |
| Aug 27, 2025 | 27.60 | 27.86 | 27.54 | 27.84 | 27.84 | -0.14% | 3,643,123 |
| Aug 26, 2025 | 27.79 | 27.94 | 27.72 | 27.88 | 27.88 | -0.85% | 2,821,219 |
| Aug 25, 2025 | 28.25 | 28.35 | 28.12 | 28.12 | 28.12 | -1.71% | 3,237,503 |
| Aug 22, 2025 | 28.32 | 28.69 | 28.28 | 28.61 | 28.61 | 3.55% | 4,489,819 |
| Aug 21, 2025 | 27.69 | 27.81 | 27.55 | 27.63 | 27.63 | -1.74% | 2,930,222 |
| Aug 20, 2025 | 28.06 | 28.15 | 27.89 | 28.12 | 28.12 | -0.42% | 2,823,700 |
| Aug 19, 2025 | 28.29 | 28.43 | 28.22 | 28.24 | 28.24 | -0.39% | 2,849,740 |
| Aug 18, 2025 | 28.29 | 28.41 | 28.22 | 28.35 | 28.35 | -1.36% | 3,244,300 |
| Aug 15, 2025 | 28.99 | 29.16 | 28.67 | 28.74 | 28.74 | 3.60% | 5,183,717 |
| Aug 14, 2025 | 27.70 | 27.80 | 27.56 | 27.74 | 27.74 | -0.86% | 2,317,000 |
| 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 |