Sony Group Corporation (SONY)
25.23
0.34 (1.37%)
At close: Mar 21, 2025, 3:59 PM
SONY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 24.67 | 24.93 | 24.62 | 24.89 | -0.08 | -0.32% | 4,296,835 |
| Mar 19, 2025 | 24.60 | 25.09 | 24.53 | 24.97 | 0.45 | 1.84% | 10,887,300 |
| Mar 18, 2025 | 24.44 | 24.65 | 24.23 | 24.52 | 0.01 | 0.04% | 10,612,700 |
| Mar 17, 2025 | 24.37 | 24.63 | 24.31 | 24.51 | 0.41 | 1.70% | 8,709,300 |
| Mar 14, 2025 | 23.87 | 24.17 | 23.87 | 24.10 | 0.69 | 2.95% | 8,643,000 |
| Mar 13, 2025 | 23.49 | 23.62 | 23.36 | 23.41 | -0.28 | -1.18% | 2,425,957 |
| Mar 12, 2025 | 23.75 | 23.92 | 23.54 | 23.69 | 0.74 | 3.22% | 5,327,517 |
| Mar 11, 2025 | 22.88 | 23.14 | 22.68 | 22.95 | 0.10 | 0.44% | 4,370,500 |
| Mar 10, 2025 | 23.20 | 23.22 | 22.72 | 22.85 | -1.30 | -5.38% | 4,485,800 |
| Mar 7, 2025 | 24.15 | 24.20 | 23.62 | 24.15 | -0.25 | -1.02% | 3,617,203 |
| Mar 6, 2025 | 24.70 | 24.82 | 24.38 | 24.40 | 0.06 | 0.25% | 6,209,600 |
| Mar 5, 2025 | 23.95 | 24.37 | 23.92 | 24.34 | 0.17 | 0.70% | 3,469,539 |
| Mar 4, 2025 | 24.01 | 24.40 | 23.73 | 24.17 | -0.42 | -1.71% | 4,295,807 |
| Mar 3, 2025 | 24.80 | 25.04 | 24.49 | 24.59 | -0.45 | -1.80% | 2,579,100 |
| Feb 28, 2025 | 24.79 | 25.06 | 24.71 | 25.04 | 0.01 | 0.04% | 2,736,507 |
| Feb 27, 2025 | 25.38 | 25.48 | 24.99 | 25.03 | -0.43 | -1.69% | 4,035,210 |
| Feb 26, 2025 | 25.28 | 25.64 | 25.27 | 25.46 | 0.39 | 1.56% | 3,657,400 |
| Feb 25, 2025 | 25.18 | 25.27 | 24.99 | 25.07 | 0.27 | 1.09% | 5,791,804 |
| Feb 24, 2025 | 24.88 | 24.92 | 24.57 | 24.80 | 0.02 | 0.08% | 2,721,337 |
| Feb 21, 2025 | 25.25 | 25.29 | 24.70 | 24.78 | -0.14 | -0.56% | 5,048,404 |
| Feb 20, 2025 | 24.83 | 24.95 | 24.72 | 24.92 | 0.20 | 0.81% | 2,825,131 |
| Feb 19, 2025 | 24.63 | 24.78 | 24.52 | 24.72 | 0.20 | 0.82% | 4,016,806 |
| Feb 18, 2025 | 24.78 | 24.88 | 24.41 | 24.52 | 0.38 | 1.57% | 7,072,414 |
| Feb 14, 2025 | 24.11 | 24.25 | 23.94 | 24.14 | 0.95 | 4.10% | 5,033,400 |
| Feb 13, 2025 | 23.26 | 24.03 | 23.04 | 23.19 | 1.22 | 5.55% | 6,551,204 |
| Feb 12, 2025 | 21.84 | 22.01 | 21.62 | 21.97 | -0.39 | -1.74% | 4,931,006 |
| Feb 11, 2025 | 22.26 | 22.41 | 22.26 | 22.36 | -0.06 | -0.27% | 4,204,017 |
| Feb 10, 2025 | 22.57 | 22.60 | 22.39 | 22.42 | -0.15 | -0.66% | 3,465,920 |
| Feb 7, 2025 | 22.99 | 22.99 | 22.55 | 22.57 | -0.44 | -1.91% | 4,207,273 |
| Feb 6, 2025 | 23.00 | 23.05 | 22.91 | 23.01 | 0.09 | 0.39% | 3,000,941 |
| Feb 5, 2025 | 22.80 | 22.96 | 22.76 | 22.92 | 0.40 | 1.78% | 3,874,147 |
| Feb 4, 2025 | 22.34 | 22.55 | 22.27 | 22.52 | 0.63 | 2.88% | 4,110,124 |
| Feb 3, 2025 | 21.70 | 21.99 | 21.67 | 21.89 | -0.12 | -0.55% | 3,141,911 |
| Jan 31, 2025 | 22.19 | 22.23 | 21.93 | 22.01 | -0.29 | -1.30% | 2,376,200 |
| Jan 30, 2025 | 22.26 | 22.40 | 22.11 | 22.30 | 0.17 | 0.77% | 3,413,933 |
| Jan 29, 2025 | 22.22 | 22.30 | 21.98 | 22.13 | 0.32 | 1.47% | 4,984,429 |
| Jan 28, 2025 | 21.55 | 21.93 | 21.39 | 21.81 | 0.81 | 3.86% | 4,032,200 |
| Jan 27, 2025 | 20.91 | 21.02 | 20.84 | 21.00 | 0.17 | 0.82% | 4,190,400 |
| Jan 24, 2025 | 20.81 | 20.98 | 20.71 | 20.83 | -0.54 | -2.53% | 4,874,118 |
| Jan 23, 2025 | 21.12 | 21.39 | 21.12 | 21.37 | 0.45 | 2.15% | 4,099,148 |
| Jan 22, 2025 | 20.97 | 21.05 | 20.86 | 20.92 | 0.02 | 0.10% | 3,345,623 |
| Jan 21, 2025 | 20.79 | 20.98 | 20.74 | 20.90 | 0.26 | 1.26% | 3,143,800 |
| Jan 17, 2025 | 20.61 | 20.70 | 20.54 | 20.64 | 0.31 | 1.52% | 2,993,112 |
| Jan 16, 2025 | 20.52 | 20.52 | 20.30 | 20.33 | -0.17 | -0.83% | 4,476,012 |
| Jan 15, 2025 | 20.48 | 20.51 | 20.29 | 20.50 | 0.62 | 3.12% | 4,733,900 |
| Jan 14, 2025 | 20.09 | 20.17 | 19.85 | 19.88 | -0.33 | -1.63% | 4,312,635 |
| Jan 13, 2025 | 20.19 | 20.35 | 20.11 | 20.21 | -0.14 | -0.69% | 2,699,015 |
| Jan 10, 2025 | 20.45 | 20.58 | 20.25 | 20.35 | -0.42 | -2.02% | 4,818,038 |
| Jan 8, 2025 | 20.73 | 20.82 | 20.56 | 20.77 | -0.14 | -0.67% | 3,277,629 |
| Jan 7, 2025 | 21.06 | 21.19 | 20.89 | 20.91 | 0.01 | 0.05% | 2,719,226 |