Dark

SONY
Sony Group Corporation
stock NYSE ADR

At Close

Jul 6, 2026 3:59:51 PM EDT

21.16USD+1.780%(+0.37)5,011,747

21.15Bid 21.16Ask 0.01Spread

Pre-market

Jul 6, 2026 9:28:30 AM EDT

20.99USD+0.962%(+0.20)14,599

After-hours

Jul 6, 2026 4:45:30 PM EDT

21.18USD+0.095%(+0.02)982

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	20.9800	21.1800	20.940000	21.1600	+1.780%	5,011,747	0.000%
2026-07-02	20.6400	20.8000	20.560000	20.7900	+2.870%	5,589,037	+1.780%
2026-07-01	19.9700	20.2600	19.940000	20.2100	+0.748%	4,725,225	+4.701%
2026-06-30	20.1550	20.2000	20.025000	20.0600	-1.811%	5,628,000	+5.484%
2026-06-29	20.2900	20.4400	20.220000	20.4300	+3.653%	5,546,243	+3.573%
2026-06-26	19.6800	19.8897	19.665000	19.7100	+2.019%	5,312,335	+7.357%
2026-06-25	19.7700	19.7900	19.320000	19.3200	-3.448%	6,705,772	+9.524%
2026-06-24	20.1100	20.2650	19.960000	20.0100	+1.884%	5,619,266	+5.747%
2026-06-23	19.4800	19.6800	19.390000	19.6400	+0.666%	5,879,957	+7.739%
2026-06-22	19.8300	19.9360	19.470000	19.5100	-4.033%	9,419,382	+8.457%
2026-06-18	20.1600	20.3550	20.100000	20.3300	+0.445%	5,524,897	+4.083%
2026-06-17	20.4000	20.7000	20.220000	20.2400	-0.687%	4,980,420	+4.545%
2026-06-16	20.3000	20.4000	20.255000	20.3800	-0.098%	3,632,885	+3.827%
2026-06-15	20.5700	20.6500	20.330000	20.4000	-0.633%	6,027,976	+3.725%
2026-06-12	20.8500	20.9000	20.460000	20.5300	-2.931%	6,500,576	+3.069%
2026-06-11	20.8200	21.2650	20.790000	21.1500	+1.879%	6,822,750	+0.047%
2026-06-10	21.1900	21.1900	20.730000	20.7600	-2.581%	6,537,131	+1.927%
2026-06-09	21.5800	21.6172	21.215000	21.3100	-3.792%	6,558,449	-0.704%
2026-06-08	22.0800	22.2400	22.070000	22.1500	+1.188%	4,416,184	-4.470%
2026-06-05	22.1900	22.2700	21.865000	21.8900	-1.529%	4,884,401	-3.335%
2026-06-04	22.0200	22.3150	22.000000	22.2300	+0.135%	5,476,421	-4.813%
2026-06-03	22.5100	22.5300	22.135000	22.2000	-2.589%	4,252,881	-4.685%
2026-06-02	22.8100	23.0000	22.735000	22.7900	+0.975%	5,720,532	-7.152%
2026-06-01	22.1300	22.6400	22.080000	22.5700	+4.636%	8,600,334	-6.247%
2026-05-29	21.6300	21.7200	21.525000	21.5700	-0.691%	6,152,852	-1.901%
2026-05-28	21.6100	21.9050	21.564300	21.7200	-0.640%	6,595,869	-2.578%
2026-05-27	22.0000	22.0700	21.820000	21.8600	-1.354%	5,337,282	-3.202%
2026-05-26	22.2700	22.4200	22.140000	22.1600	+0.090%	6,810,729	-4.513%
2026-05-22	22.1550	22.5050	22.020000	22.1400	-1.862%	10,353,203	-4.426%
2026-05-21	22.1400	22.5850	22.100000	22.5600	-1.139%	6,679,115	-6.206%
2026-05-20	22.7800	22.8300	22.470000	22.8200	+0.264%	4,497,586	-7.274%
2026-05-19	23.1768	23.2800	22.740000	22.7600	+0.220%	8,027,659	-7.030%
2026-05-18	22.7200	22.8650	22.550000	22.7100	+1.793%	6,994,663	-6.825%
2026-05-15	22.5100	22.6700	22.290000	22.3100	+0.859%	8,111,299	-5.155%
2026-05-14	22.1400	22.2100	22.005000	22.1200	-2.940%	8,154,086	-4.340%
2026-05-13	22.9550	22.9800	22.625000	22.7900	+2.843%	12,793,633	-7.152%
2026-05-12	21.8800	22.2900	21.820000	22.1600	+4.086%	12,735,157	-4.513%
2026-05-11	21.5100	21.6300	21.185000	21.2900	+5.658%	16,234,300	-0.611%
2026-05-08	20.2700	20.8650	20.060000	20.1500	+1.307%	13,256,713	+5.012%
2026-05-07	20.2480	20.2480	19.831300	19.8900	-4.052%	8,648,971	+6.385%
2026-05-06	20.5350	20.8200	20.365000	20.7300	+3.032%	10,934,618	+2.074%
2026-05-05	19.7800	20.2800	19.665000	20.1200	+2.444%	10,166,379	+5.169%
2026-05-04	19.8900	19.9800	19.630000	19.6400	-0.708%	5,104,575	+7.739%
2026-05-01	19.9100	20.0350	19.780000	19.7800	-1.543%	5,054,999	+6.977%
2026-04-30	19.7300	20.1850	19.625000	20.0900	+1.567%	7,334,814	+5.326%
2026-04-29	19.9600	20.0200	19.725000	19.7800	-0.951%	9,341,996	+6.977%
2026-04-28	20.2100	20.2300	19.870000	19.9700	-0.844%	5,385,480	+5.959%
2026-04-27	20.1100	20.3400	20.030000	20.1400	-0.690%	5,981,235	+5.065%
2026-04-24	20.3000	20.3100	20.000000	20.2800	-1.025%	7,408,806	+4.339%
2026-04-23	20.6200	20.7000	20.300000	20.4900	-1.679%	4,902,513	+3.270%
2026-04-22	20.9700	21.0900	20.770000	20.8400	+0.289%	3,733,118	+1.536%
2026-04-21	21.1500	21.1500	20.770000	20.7800	-3.078%	4,277,390	+1.829%
2026-04-20	21.5000	21.5274	21.353300	21.4400	-1.198%	3,494,840	-1.306%
2026-04-17	21.8200	22.0450	21.700000	21.7000	+1.118%	3,832,275	-2.488%
2026-04-16	21.3400	21.5200	21.310000	21.4600	+1.036%	3,940,358	-1.398%
2026-04-15	21.0100	21.3000	21.010000	21.2400	+1.384%	3,747,329	-0.377%
2026-04-14	20.7500	21.0100	20.730000	20.9500	-0.475%	4,382,873	+1.002%
2026-04-13	20.4800	21.0600	20.480000	21.0500	0.000%	6,745,824	+0.523%
2026-04-10	21.0000	21.0950	20.940000	21.0500	-1.727%	2,924,548	+0.523%
2026-04-09	21.2200	21.4900	21.100000	21.4200	+0.187%	3,003,680	-1.214%
2026-04-08	21.6800	21.7200	21.310000	21.3800	+2.395%	5,400,258	-1.029%
2026-04-07	20.8200	20.9000	20.630000	20.8800	+0.481%	4,280,740	+1.341%
2026-04-06	20.6500	20.8300	20.640000	20.7800	-1.703%	3,280,134	+1.829%
2026-04-02	20.6900	21.2100	20.629800	21.1400	+0.095%	4,236,524	+0.095%
2026-04-01	21.2500	21.4300	21.110000	21.1200	+2.029%	5,609,753	+0.189%
2026-03-31	20.3800	20.7300	20.295000	20.7000	+3.916%	5,687,690	+2.222%
2026-03-30	19.9800	20.2950	19.815000	19.9200	+0.050%	5,372,104	+6.225%
2026-03-27	19.8600	20.1050	19.740000	19.9100	-0.599%	5,674,266	+6.278%
2026-03-26	20.1900	20.3300	19.975000	20.0300	-2.483%	3,435,988	+5.642%
2026-03-25	20.5950	20.7900	20.440500	20.5400	-0.146%	4,065,649	+3.019%
2026-03-24	20.4100	20.7200	20.380000	20.5700	-0.532%	3,709,561	+2.868%
2026-03-23	20.6600	20.8500	20.572406	20.6800	+2.275%	4,935,519	+2.321%
2026-03-20	20.6600	20.7000	20.130000	20.2200	-1.940%	4,933,472	+4.649%
2026-03-19	20.3000	20.7150	20.260000	20.6200	+1.178%	4,789,590	+2.619%
2026-03-18	20.4650	20.6950	20.320000	20.3800	-2.581%	5,195,056	+3.827%
2026-03-17	21.2000	21.3250	20.885000	20.9200	-3.372%	5,742,041	+1.147%
2026-03-16	21.4750	21.7300	21.400000	21.6500	+0.745%	4,147,059	-2.263%
2026-03-13	21.6700	21.7700	21.455000	21.4900	+0.140%	4,178,149	-1.536%
2026-03-12	21.6900	21.7300	21.440000	21.4600	-0.140%	5,821,105	-1.398%
2026-03-11	21.6400	21.6650	21.385000	21.4900	-0.876%	4,802,067	-1.536%
2026-03-10	21.6900	21.9800	21.560000	21.6800	+0.278%	6,905,983	-2.399%
2026-03-09	21.1100	21.6800	20.995000	21.6200	+0.652%	6,449,937	-2.128%
2026-03-06	21.4000	21.6253	21.340000	21.4800	+0.515%	3,956,053	-1.490%
2026-03-05	21.5600	21.6450	21.195000	21.3700	-2.819%	7,900,539	-0.983%
2026-03-04	22.0500	22.2400	21.840000	21.9900	+1.900%	6,244,848	-3.774%
2026-03-03	20.9700	21.6450	20.870100	21.5800	-4.892%	12,244,739	-1.946%
2026-03-02	22.4300	22.7900	22.300100	22.6900	-1.605%	7,154,694	-6.743%
2026-02-27	23.0400	23.1500	22.840000	23.0600	+2.081%	6,082,284	-8.239%
2026-02-26	22.1300	22.6500	22.120000	22.5900	+5.511%	7,212,345	-6.330%
2026-02-25	21.2500	21.4600	21.250000	21.4100	-0.880%	5,031,827	-1.168%
2026-02-24	21.3300	21.6200	21.230000	21.6000	-0.323%	5,321,019	-2.037%
2026-02-23	21.8000	21.9500	21.580000	21.6700	-1.186%	4,775,900	-2.353%
2026-02-20	21.5900	21.9400	21.520000	21.9300	-1.438%	5,430,477	-3.511%
2026-02-19	22.1300	22.2900	22.062000	22.2500	-1.111%	4,366,257	-4.899%
2026-02-18	22.5950	22.6800	22.490000	22.5000	-1.402%	4,946,038	-5.956%
2026-02-17	22.7100	22.8900	22.585000	22.8200	-1.596%	4,928,328	-7.274%
2026-02-13	23.3500	23.3750	23.105000	23.1900	+1.399%	6,887,839	-8.754%
2026-02-12	23.3600	23.4700	22.645000	22.8700	-0.349%	7,982,550	-7.477%
2026-02-11	23.0600	23.1500	22.675000	22.9500	+0.526%	5,118,066	-7.800%
2026-02-10	23.0300	23.2150	22.800000	22.8300	+2.239%	6,384,560	-7.315%
2026-02-09	22.1300	22.3450	21.990000	22.3300	+0.314%	5,848,808	-5.240%
2026-02-06	22.8350	22.8400	21.920100	22.2600	+4.802%	14,120,967	-4.942%
2026-02-05	21.4700	21.5900	21.175000	21.2400	-3.058%	9,906,443	-0.377%
2026-02-04	21.6100	22.1250	21.520000	21.9100	-0.091%	12,618,343	-3.423%
2026-02-03	22.3600	22.3700	21.835000	21.9300	-0.859%	7,780,313	-3.511%
2026-02-02	22.0850	22.2599	22.000000	22.1200	+0.090%	7,134,000	-4.340%
2026-01-30	22.4100	22.4350	21.800000	22.1000	-0.852%	10,640,707	-4.253%
2026-01-29	22.4900	22.5200	22.135000	22.2900	+0.045%	9,212,867	-5.070%
2026-01-28	22.2800	22.4000	22.130000	22.2800	-1.416%	7,569,339	-5.027%
2026-01-27	22.6600	22.7300	22.440000	22.6000	-1.568%	6,684,121	-6.372%
2026-01-26	23.0800	23.1300	22.930000	22.9600	-0.563%	5,541,628	-7.840%
2026-01-23	22.8000	23.1800	22.740000	23.0900	+0.566%	6,203,251	-8.359%
2026-01-22	23.0400	23.0900	22.850000	22.9600	-3.041%	9,549,461	-7.840%
2026-01-21	23.5000	23.8050	23.360000	23.6800	-0.169%	5,702,565	-10.642%
2026-01-20	23.5450	23.9600	23.545000	23.7200	-1.372%	9,447,321	-10.793%
2026-01-16	24.1800	24.1900	23.930000	24.0500	-0.290%	5,236,453	-12.017%
2026-01-15	24.6100	24.6400	24.070000	24.1200	+0.125%	9,464,921	-12.272%
2026-01-14	24.2500	24.2500	24.020000	24.0900	-1.311%	3,811,313	-12.163%
2026-01-13	24.3900	24.5000	24.255000	24.4100	-3.058%	6,191,781	-13.314%
2026-01-12	25.1400	25.3250	25.085000	25.1800	+0.559%	3,637,610	-15.965%
2026-01-09	24.9800	25.1650	24.900000	25.0400	-0.832%	5,136,376	-15.495%
2026-01-08	25.1000	25.2900	25.045000	25.2500	+0.518%	3,783,289	-16.198%
2026-01-07	25.4100	25.4100	25.075000	25.1200	-2.409%	5,516,613	-15.764%
2026-01-06	26.0700	26.0700	25.590000	25.7400	-0.348%	5,959,832	-17.793%
2026-01-05	26.0700	26.1500	25.815000	25.8300	-0.193%	4,251,522	-18.080%
2026-01-02	25.9300	25.9900	25.670000	25.8800	+1.094%	3,028,751	-18.238%
2025-12-31	25.6700	25.7000	25.554400	25.6000	-0.467%	2,053,070	-17.344%
2025-12-30	25.7900	25.8700	25.705000	25.7200	-0.194%	2,436,557	-17.729%
2025-12-29	25.6800	25.8467	25.670000	25.7700	-0.194%	2,803,702	-17.889%
2025-12-26	25.7700	25.8600	25.730000	25.8200	+0.467%	2,247,539	-18.048%
2025-12-24	25.5000	25.7300	25.475000	25.7000	-0.233%	1,795,115	-17.665%
2025-12-23	25.9000	26.0000	25.690000	25.7600	+2.101%	5,605,149	-17.857%
2025-12-22	25.2000	25.3799	25.110000	25.2300	-0.669%	6,445,349	-16.132%
2025-12-19	25.6200	25.6700	25.370000	25.4000	-1.968%	5,699,275	-16.693%
2025-12-18	26.1900	26.2400	25.885000	25.9100	-0.193%	4,957,373	-18.333%
2025-12-17	26.2000	26.2300	25.910000	25.9600	-1.853%	5,766,104	-18.490%
2025-12-16	26.3300	26.5850	26.300000	26.4500	-0.713%	3,378,443	-20.000%
2025-12-15	26.8600	26.8600	26.610000	26.6400	-0.486%	3,342,708	-20.571%
2025-12-12	26.8700	26.9100	26.590000	26.7700	+0.150%	4,063,869	-20.956%
2025-12-11	26.7500	26.9300	26.660000	26.7300	-1.292%	5,584,307	-20.838%
2025-12-10	26.8200	27.1300	26.740000	27.0800	-1.742%	4,936,026	-21.861%
2025-12-09	27.7500	27.8200	27.540000	27.5600	+0.036%	2,898,622	-23.222%
2025-12-08	27.7000	27.7950	27.530000	27.5500	-1.712%	3,196,016	-23.194%
2025-12-05	28.0700	28.1700	27.960000	28.0300	-0.919%	3,010,531	-24.509%
2025-12-04	28.5300	28.5700	28.220000	28.2900	-0.597%	2,809,679	-25.203%
2025-12-03	28.1500	28.4700	28.020000	28.4600	-0.385%	3,453,272	-25.650%
2025-12-02	28.8300	28.8300	28.485000	28.5700	-0.730%	3,181,540	-25.936%
2025-12-01	28.6600	28.8650	28.529900	28.7800	-1.942%	5,578,521	-26.477%
2025-11-28	29.2800	29.3600	29.210000	29.3500	+0.928%	1,247,637	-27.905%
2025-11-26	29.1050	29.2400	29.060000	29.0800	+1.678%	2,926,287	-27.235%
2025-11-25	28.1200	28.6050	28.080000	28.6000	-1.413%	3,035,215	-26.014%
2025-11-24	28.6200	29.0450	28.570000	29.0100	+1.682%	2,857,002	-27.060%
2025-11-21	28.6800	28.8250	28.363100	28.5300	+2.811%	3,954,402	-25.832%
2025-11-20	28.5400	28.6800	27.750000	27.7500	-2.802%	5,016,245	-23.748%
2025-11-19	28.1900	28.6100	28.065000	28.5500	-0.419%	5,372,020	-25.884%
2025-11-18	28.5800	28.8200	28.419800	28.6700	-1.444%	3,131,059	-26.195%
2025-11-17	29.2700	29.4100	28.880000	29.0900	-3.420%	3,904,498	-27.260%
2025-11-14	29.9700	30.3300	29.850000	30.1200	+2.310%	5,118,769	-29.748%
2025-11-13	30.0000	30.0050	29.430000	29.4400	-2.710%	5,115,158	-28.125%
2025-11-12	30.1200	30.3400	29.980000	30.2600	+3.772%	5,464,646	-30.073%
2025-11-11	29.4150	29.5900	28.430000	29.1600	+4.255%	6,888,031	-27.435%
2025-11-10	27.9400	28.0550	27.800000	27.9700	+0.938%	3,324,960	-24.348%
2025-11-07	27.6500	27.7100	27.345000	27.7100	-2.050%	2,969,026	-23.638%
2025-11-06	28.2500	28.4100	28.065000	28.2900	+0.748%	2,598,502	-25.203%
2025-11-05	27.8900	28.1200	27.875000	28.0800	+0.609%	3,890,643	-24.644%
2025-11-04	27.7200	27.9600	27.690000	27.9100	-0.143%	3,182,806	-24.185%
2025-11-03	27.9700	28.0500	27.795000	27.9500	+0.215%	2,579,605	-24.293%
2025-10-31	28.1500	28.2300	27.805000	27.8900	+0.505%	3,021,899	-24.131%
2025-10-30	27.6000	27.8998	27.550000	27.7500	-1.526%	6,245,778	-23.748%
2025-10-29	28.4600	28.4700	28.060000	28.1800	-2.794%	3,625,720	-24.911%
2025-10-28	28.8800	29.0500	28.780000	28.9900	+1.010%	2,073,253	-27.009%
2025-10-27	28.8300	28.8800	28.680000	28.7000	+0.175%	1,876,638	-26.272%
2025-10-24	28.8600	28.8600	28.595000	28.6500	-0.209%	2,769,085	-26.143%
2025-10-23	28.8000	28.8800	28.590000	28.7100	-0.139%	4,064,060	-26.297%
2025-10-22	28.7400	28.9400	28.535000	28.7500	-1.338%	2,899,925	-26.400%
2025-10-21	29.0000	29.2200	28.972800	29.1400	-0.171%	2,665,160	-27.385%
2025-10-20	29.3400	29.4900	29.170000	29.1900	+1.003%	5,311,384	-27.509%
2025-10-17	28.6400	29.0550	28.620000	28.9000	+1.404%	4,124,642	-26.782%
2025-10-16	28.7600	28.7700	28.420000	28.5000	-1.350%	4,430,554	-25.754%
2025-10-15	28.9700	29.0700	28.605000	28.8900	+0.208%	2,482,740	-26.757%
2025-10-14	28.2800	28.9650	28.260000	28.8300	-0.139%	3,963,670	-26.604%
2025-10-13	28.5900	28.9699	28.562200	28.8700	+2.195%	3,402,885	-26.706%
2025-10-10	28.8800	28.9850	28.005000	28.2500	-5.328%	6,862,123	-25.097%
2025-10-09	30.2500	30.2850	29.691200	29.8400	+0.303%	5,144,678	-29.088%
2025-10-08	29.9000	29.9586	29.750000	29.7500	+0.034%	3,975,127	-28.874%
2025-10-07	29.8200	30.0000	29.690000	29.7400	-1.196%	10,172,317	-28.850%
2025-10-06	30.1000	30.1950	30.030000	30.1000	+3.936%	6,413,704	-29.701%
2025-10-03	28.6800	29.0000	28.670000	28.9600	+3.134%	4,296,681	-26.934%
2025-10-02	28.0700	28.1400	27.790000	28.0800	-2.296%	6,133,321	-24.644%
2025-10-01	28.7900	29.0100	28.730000	28.7400	-0.174%	2,947,264	-26.374%
2025-09-30	28.7100	28.8000	28.540000	28.7900	-1.065%	3,455,065	-26.502%
2025-09-29	29.0400	29.1300	28.970000	29.1000	-2.283%	3,049,339	-27.285%
2025-09-26	29.6200	30.1150	29.540000	29.7800	-0.168%	5,873,510	-28.946%
2025-09-25	29.7200	29.9061	29.465000	29.8300	+1.670%	4,792,312	-29.065%
2025-09-24	29.2000	29.4200	29.160000	29.3400	-1.411%	5,517,438	-27.880%
2025-09-23	29.9000	29.9000	29.710000	29.7600	+0.101%	3,734,516	-28.898%
2025-09-22	29.5000	29.7600	29.490100	29.7300	+1.260%	3,854,530	-28.826%
2025-09-19	29.4800	29.4850	29.291100	29.3600	-2.361%	4,238,955	-27.929%
2025-09-18	30.0400	30.2500	29.920000	30.0700	+3.121%	4,258,227	-29.631%
2025-09-17	29.0200	29.3149	28.895000	29.1600	+1.180%	3,240,529	-27.435%
2025-09-16	28.8200	28.8300	28.550000	28.8200	-1.772%	2,809,118	-26.579%
2025-09-15	29.3800	29.4400	29.210000	29.3400	+0.445%	2,900,585	-27.880%
2025-09-12	29.0000	29.4050	28.960000	29.2100	+0.069%	4,680,754	-27.559%
2025-09-11	28.7700	29.2400	28.770000	29.1900	+1.885%	4,384,121	-27.509%
2025-09-10	28.8800	28.9800	28.570000	28.6500	-0.209%	3,934,213	-26.143%
2025-09-09	28.7500	28.7850	28.580000	28.7100	+0.140%	3,214,315	-26.297%
2025-09-08	28.3000	28.7100	28.280000	28.6700	+3.990%	4,596,135	-26.195%
2025-09-05	27.7900	27.8400	27.455000	27.5700	-0.970%	2,620,614	-23.250%
2025-09-04	27.5400	27.8650	27.520000	27.8400	+2.997%	3,226,232	-23.994%
2025-09-03	26.9600	27.0900	26.900000	27.0300	+0.297%	3,295,949	-21.717%
2025-09-02	26.8000	27.0800	26.591200	26.9500	-2.071%	4,919,100	-21.484%
2025-08-29	27.5900	27.6150	27.435000	27.5200	-1.714%	3,038,041	-23.110%
2025-08-28	28.0700	28.1499	27.970000	28.0000	+0.575%	4,573,840	-24.429%
2025-08-27	27.6000	27.8550	27.540000	27.8400	-0.143%	3,643,123	-23.994%
2025-08-26	27.7900	27.9400	27.720000	27.8800	-0.853%	2,821,219	-24.103%
2025-08-25	28.2500	28.3500	28.120000	28.1200	-1.713%	3,237,503	-24.751%
2025-08-22	28.3200	28.6900	28.280000	28.6100	+3.547%	4,489,819	-26.040%
2025-08-21	27.6850	27.8091	27.550000	27.6300	-1.743%	2,930,222	-23.417%
2025-08-20	28.0600	28.1500	27.890000	28.1200	-0.425%	2,823,684	-24.751%
2025-08-19	28.2900	28.4300	28.220000	28.2400	-0.388%	2,849,740	-25.071%
2025-08-18	28.2900	28.4100	28.220000	28.3500	-1.357%	3,244,281	-25.362%
2025-08-15	28.9900	29.1600	28.665000	28.7400	+3.605%	5,183,717	-26.374%
2025-08-14	27.7000	27.7999	27.560000	27.7400	-0.858%	2,316,987	-23.720%
2025-08-13	27.7600	28.0400	27.710000	27.9800	+2.905%	3,798,116	-24.375%
2025-08-12	27.1500	27.2700	27.020000	27.1900	-0.330%	4,994,803	-22.177%
2025-08-11	27.1500	27.3550	27.135000	27.2800	+0.479%	3,651,433	-22.434%
2025-08-08	26.9000	27.2900	26.900000	27.1500	+4.303%	4,947,030	-22.063%
2025-08-07	26.0900	26.7100	25.850000	26.0300	+4.454%	6,712,824	-18.709%
2025-08-06	25.0300	25.0500	24.825000	24.9200	+1.590%	5,571,805	-15.088%
2025-08-05	24.5900	24.6715	24.380000	24.5300	-0.929%	3,702,942	-13.738%
2025-08-04	24.5200	24.7700	24.520000	24.7600	+1.600%	2,362,176	-14.540%
2025-08-01	24.3200	24.4200	24.175000	24.3700	+0.206%	4,951,309	-13.172%
2025-07-31	24.5800	24.5800	24.215000	24.3200	+0.496%	3,787,577	-12.993%
2025-07-30	24.3700	24.3950	24.105000	24.2000	+0.207%	2,794,236	-12.562%
2025-07-29	24.3400	24.4200	24.110000	24.1500	-0.862%	3,296,953	-12.381%
2025-07-28	24.4250	24.4900	24.290000	24.3600	-2.090%	2,298,290	-13.136%
2025-07-25	25.0100	25.0400	24.790000	24.8800	-1.970%	3,727,406	-14.952%
2025-07-24	25.6900	25.6900	25.350000	25.3800	+0.475%	5,830,291	-16.627%
2025-07-23	25.1500	25.6000	25.140000	25.2600	+4.857%	5,848,217	-16.231%
2025-07-22	24.1100	24.1550	24.035000	24.0900	+0.083%	2,899,498	-12.163%
2025-07-21	24.0000	24.2400	23.990000	24.0700	+0.627%	2,751,870	-12.090%
2025-07-18	24.1000	24.1400	23.885000	23.9200	-2.007%	3,080,666	-11.538%
2025-07-17	24.3000	24.4400	24.230000	24.4100	+1.793%	5,557,700	-13.314%
2025-07-16	23.8300	23.9800	23.775000	23.9800	-0.415%	7,648,996	-11.760%
2025-07-15	24.2100	24.2400	24.040000	24.0800	-1.311%	5,238,643	-12.126%
2025-07-14	24.3500	24.4400	24.270000	24.4000	-0.123%	3,246,614	-13.279%
2025-07-11	24.4900	24.4900	24.320000	24.4300	-0.892%	4,546,685	-13.385%
2025-07-10	24.7450	24.7700	24.560000	24.6500	-2.066%	6,566,525	-14.158%
2025-07-09	25.1300	25.1900	25.010000	25.1700	-0.317%	3,866,873	-15.932%
2025-07-08	25.2800	25.3100	25.130000	25.2500	-0.198%	3,702,673	-16.198%
2025-07-07	25.4100	25.5400	25.150000	25.3000	-1.095%	4,072,388	-16.364%
2025-07-03	25.4400	25.6500	25.360000	25.5800	-0.506%	2,282,827	-17.279%
2025-07-02	25.4800	25.7300	25.470000	25.7100	+0.942%	4,646,206	-17.697%
2025-07-01	25.4000	25.6000	25.280000	25.4700	-2.151%	8,264,251	-16.922%
2025-06-30	25.8000	26.0500	25.720000	26.0300	-1.027%	4,394,825	-18.709%
2025-06-27	26.3400	26.4400	26.145000	26.3000	+2.976%	6,147,996	-19.544%
2025-06-26	25.3500	25.6100	25.330000	25.5400	+2.488%	5,198,043	-17.150%
2025-06-25	25.0100	25.0350	24.860000	24.9200	-0.280%	3,555,154	-15.088%
2025-06-24	24.7400	25.0250	24.665000	24.9900	+2.334%	6,395,653	-15.326%
2025-06-23	24.0000	24.4500	23.900000	24.4200	-1.333%	8,944,579	-13.350%
2025-06-20	25.0000	25.0000	24.690000	24.7500	-4.366%	8,333,681	-14.505%
2025-06-18	25.9700	26.0900	25.850000	25.8800	+0.857%	2,880,672	-18.238%
2025-06-17	25.7700	25.9400	25.640000	25.6600	-1.648%	4,487,991	-17.537%
2025-06-16	26.0600	26.3200	26.050000	26.0900	+0.617%	3,965,382	-18.896%
2025-06-13	25.9300	26.1600	25.835000	25.9300	-1.780%	5,147,301	-18.396%
2025-06-12	26.1300	26.4000	26.100000	26.4000	+1.891%	3,234,502	-19.848%
2025-06-11	26.1100	26.1800	25.895000	25.9100	-1.107%	4,030,885	-18.333%
2025-06-10	26.3350	26.3700	26.050000	26.2000	-1.467%	3,360,193	-19.237%
2025-06-09	26.5000	26.6900	26.470000	26.5900	-0.263%	3,611,240	-20.421%
2025-06-06	26.6700	26.7350	26.590000	26.6600	+1.253%	2,952,479	-20.630%
2025-06-05	26.4800	26.5500	26.255000	26.3300	-1.275%	4,180,788	-19.635%
2025-06-04	26.7500	26.7800	26.600000	26.6700	-0.374%	3,289,827	-20.660%
2025-06-03	26.6900	26.8800	26.690000	26.7700	-0.409%	5,805,325	-20.956%
2025-06-02	26.4750	26.9400	26.460000	26.8800	+1.895%	6,198,737	-21.280%
2025-05-30	26.4600	26.5100	26.070000	26.3800	-0.902%	6,793,014	-19.788%
2025-05-29	26.9450	26.9450	26.500000	26.6200	+1.217%	10,688,720	-20.511%
2025-05-28	26.3400	26.4200	26.205000	26.3000	-0.979%	6,134,771	-19.544%
2025-05-27	26.0200	26.5988	25.960000	26.5600	+4.034%	6,992,462	-20.331%
2025-05-23	25.3600	25.6700	25.290000	25.5300	+0.790%	6,527,676	-17.117%
2025-05-22	25.3400	25.4400	25.180000	25.3300	+1.768%	5,037,019	-16.463%
2025-05-21	25.4450	25.4900	24.880000	24.8900	-3.527%	5,083,419	-14.986%
2025-05-20	25.5200	25.9500	25.220000	25.8000	+3.035%	7,332,757	-17.984%
2025-05-19	24.6500	25.0600	24.590000	25.0400	+1.459%	7,554,459	-15.495%
2025-05-16	24.6400	24.7600	24.475000	24.6800	-0.764%	4,069,563	-14.263%
2025-05-15	25.1000	25.1500	24.835000	24.8700	-0.040%	13,791,743	-14.918%
2025-05-14	25.2500	25.6200	24.800000	24.8800	+1.385%	13,840,453	-14.952%
2025-05-13	24.7900	24.8950	24.500000	24.5400	-0.808%	12,707,903	-13.773%
2025-05-12	24.8000	24.9000	24.590000	24.7400	+0.162%	7,759,684	-14.470%
2025-05-09	24.6800	24.8100	24.650100	24.7000	+1.022%	3,015,857	-14.332%
2025-05-08	24.4400	24.7300	24.350000	24.4500	-2.278%	5,040,884	-13.456%
2025-05-07	24.9900	25.2915	24.825000	25.0200	-0.832%	4,848,328	-15.428%
2025-05-06	25.2700	25.3300	25.100000	25.2300	-0.040%	5,322,946	-16.132%
2025-05-05	25.2000	25.3600	25.140000	25.2400	-0.355%	5,593,254	-16.165%
2025-05-02	25.0300	25.4300	24.960000	25.3300	+0.198%	6,866,497	-16.463%
2025-05-01	25.5550	25.5600	25.235000	25.2800	-2.769%	7,461,417	-16.297%
2025-04-30	25.7000	26.0800	25.275000	26.0000	+0.971%	6,370,843	-18.615%
2025-04-29	25.5300	25.9000	25.340000	25.7500	+1.859%	7,305,987	-17.825%
2025-04-28	24.7400	25.4500	24.690000	25.2800	+1.241%	8,671,262	-16.297%
2025-04-25	24.8200	24.9700	24.700700	24.9700	-0.597%	2,602,294	-15.258%
2025-04-24	24.8200	25.1200	24.765000	25.1200	+0.924%	3,193,782	-15.764%
2025-04-23	25.0100	25.2250	24.790000	24.8900	+2.302%	3,101,675	-14.986%
2025-04-22	24.0900	24.3600	24.070000	24.3300	+2.442%	4,681,080	-13.029%
2025-04-21	23.9100	23.9900	23.520000	23.7500	-1.083%	3,403,478	-10.905%
2025-04-17	24.0000	24.2600	23.920000	24.0100	+2.783%	4,549,522	-11.870%
2025-04-16	23.5500	23.6050	23.150500	23.3600	-1.351%	3,447,362	-9.418%
2025-04-15	23.5600	23.7800	23.560000	23.6800	+1.024%	2,635,929	-10.642%
2025-04-14	23.2800	23.5800	23.185000	23.4400	+2.180%	4,535,977	-9.727%
2025-04-11	22.5300	23.0150	22.285000	22.9400	+0.087%	4,791,441	-7.759%
2025-04-10	23.5200	23.5750	22.220000	22.9200	-0.218%	8,913,651	-7.679%
2025-04-09	21.3100	23.1350	21.094200	22.9700	+7.739%	7,765,133	-7.880%
2025-04-08	22.3000	22.4900	21.130000	21.3200	+0.377%	5,512,796	-0.750%
2025-04-07	20.4200	22.1900	20.420000	21.2400	-2.658%	10,610,299	-0.377%
2025-04-04	22.2700	22.4950	21.760000	21.8200	-6.672%	7,990,933	-3.025%
2025-04-03	23.5100	24.0200	23.360000	23.3800	-5.878%	6,473,463	-9.495%
2025-04-02	24.5200	24.9190	24.445000	24.8400	-1.311%	4,695,992	-14.815%
2025-04-01	25.2150	25.2870	24.710000	25.1700	-0.866%	10,219,107	-15.932%
2025-03-31	25.0450	25.4400	24.970000	25.3900	+1.196%	6,441,281	-16.660%
2025-03-28	25.2600	25.3500	24.970000	25.0900	-2.145%	5,571,606	-15.664%
2025-03-27	25.3500	25.7800	25.350000	25.6400	+0.549%	5,711,584	-17.473%
2025-03-26	25.5000	25.6300	25.410000	25.5000	+0.950%	4,861,236	-17.020%
2025-03-25	25.2300	25.2600	25.105000	25.2600	-0.040%	3,248,645	-16.231%
2025-03-24	25.2400	25.2950	25.075000	25.2700	+0.159%	13,617,632	-16.264%
2025-03-21	25.2750	25.4750	25.135000	25.2300	+1.366%	24,455,818	-16.132%
2025-03-20	24.6700	24.9300	24.620000	24.8900	-0.320%	4,094,048	-14.986%
2025-03-19	24.6000	25.0900	24.530000	24.9700	+1.835%	10,808,471	-15.258%
2025-03-18	24.4400	24.6500	24.230000	24.5200	+0.041%	10,595,143	-13.703%
2025-03-17	24.3700	24.6300	24.310000	24.5100	+1.701%	7,866,786	-13.668%
2025-03-14	23.8700	24.1700	23.870000	24.1000	+2.947%	8,608,303	-12.199%
2025-03-13	23.4900	23.6150	23.364000	23.4100	-1.182%	2,393,559	-9.611%
2025-03-12	23.7500	23.9200	23.543646	23.6900	+3.224%	5,290,188	-10.680%
2025-03-11	22.8800	23.1350	22.680000	22.9500	+0.438%	4,351,681	-7.800%
2025-03-10	23.2000	23.2200	22.720000	22.8500	-5.383%	4,467,711	-7.396%
2025-03-07	24.1500	24.2000	23.615000	24.1500	-1.025%	3,605,209	-12.381%
2025-03-06	24.7000	24.8200	24.375000	24.4000	+0.247%	6,169,939	-13.279%
2025-03-05	23.9500	24.3650	23.920000	24.3400	+0.703%	3,455,269	-13.065%
2025-03-04	24.0100	24.3990	23.725000	24.1700	-1.708%	4,273,998	-12.453%
2025-03-03	24.8000	25.0400	24.490000	24.5900	-1.797%	2,570,500	-13.949%
2025-02-28	24.7900	25.0600	24.710000	25.0400	+0.040%	2,719,363	-15.495%
2025-02-27	25.3800	25.4800	24.992000	25.0300	-1.689%	4,008,395	-15.461%
2025-02-26	25.2800	25.6350	25.265000	25.4600	+1.556%	3,643,586	-16.889%
2025-02-25	25.1800	25.2700	24.990000	25.0700	+1.089%	5,773,982	-15.596%
2025-02-24	24.8800	24.9150	24.569900	24.8000	+0.081%	2,712,088	-14.677%
2025-02-21	25.2500	25.2900	24.700000	24.7800	-0.562%	5,032,953	-14.609%
2025-02-20	24.8300	24.9488	24.715000	24.9200	+0.809%	2,811,379	-15.088%
2025-02-19	24.6300	24.7779	24.520000	24.7200	+0.816%	4,001,242	-14.401%
2025-02-18	24.7750	24.8800	24.410000	24.5200	+1.574%	7,021,749	-13.703%
2025-02-14	24.1100	24.2500	23.940000	24.1400	+4.097%	4,999,618	-12.345%
2025-02-13	23.2600	24.0300	23.040000	23.1900	+5.553%	6,523,553	-8.754%
2025-02-12	21.8400	22.0100	21.620000	21.9700	-1.744%	4,910,001	-3.687%
2025-02-11	22.2600	22.4100	22.260000	22.3600	-0.268%	4,181,101	-5.367%
2025-02-10	22.5700	22.6000	22.390000	22.4200	-0.665%	3,447,836	-5.620%
2025-02-07	22.9900	22.9900	22.550000	22.5700	-1.912%	4,172,151	-6.247%
2025-02-06	23.0000	23.0500	22.910000	23.0100	+0.393%	2,988,740	-8.040%
2025-02-05	22.8000	22.9600	22.755000	22.9200	+1.776%	3,873,913	-7.679%
2025-02-04	22.3400	22.5500	22.270000	22.5200	+2.878%	4,079,147	-6.039%
2025-02-03	21.7000	21.9900	21.670000	21.8900	-0.545%	3,100,827	-3.335%
2025-01-31	22.1900	22.2250	21.930000	22.0100	-1.300%	2,343,078	-3.862%
2025-01-30	22.2600	22.3950	22.105000	22.3000	+0.768%	3,158,136	-5.112%
2025-01-29	22.2200	22.3000	21.980000	22.1300	+1.467%	4,946,194	-4.383%
2025-01-28	21.5500	21.9250	21.390000	21.8100	+3.857%	4,003,836	-2.980%
2025-01-27	20.9100	21.0150	20.835000	21.0000	+0.816%	4,184,517	+0.762%
2025-01-24	20.8050	20.9800	20.710000	20.8300	-2.527%	4,808,699	+1.584%
2025-01-23	21.1200	21.3850	21.120000	21.3700	+2.151%	4,072,338	-0.983%
2025-01-22	20.9700	21.0460	20.860000	20.9200	+0.096%	3,322,366	+1.147%
2025-01-21	20.7900	20.9750	20.740000	20.9000	+1.260%	3,132,336	+1.244%
2025-01-17	20.6100	20.7000	20.540000	20.6400	+1.525%	2,977,471	+2.519%
2025-01-16	20.5200	20.5200	20.301100	20.3300	-0.829%	4,463,118	+4.083%
2025-01-15	20.4800	20.5100	20.290000	20.5000	+3.119%	4,720,569	+3.220%
2025-01-14	20.0900	20.1700	19.850000	19.8800	-1.633%	4,284,084	+6.439%
2025-01-13	20.1900	20.3500	20.115000	20.2100	-0.688%	2,682,730	+4.701%

.dark-mode .LSQg7c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LSQg7c{ color: #333333; background-color: white; border: 2px solid #333333; }SONYSony Group Corporationstock NYSE ADR

SONY
Sony Group Corporation
stock NYSE ADR