Sony Group Corp (SONY) Historical Stock Data

25.39 ↑0.30 (1.20%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SONY is up 0.07% a day on average. There have been 18 days where Sony Group Corp closed green and 12 days where SONY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-31	25.05	25.39	↑$0.34 (1.38%)	24.97	25.44	6.44M
2025-03-28	25.26	25.09	↓$0.17 (-0.67%)	24.97	25.35	5.57M
2025-03-27	25.35	25.64	↑$0.29 (1.14%)	25.35	25.78	5.71M
2025-03-26	25.50	25.50	↑$0.00 (0.00%)	25.41	25.63	4.88M
2025-03-25	25.23	25.26	↑$0.03 (0.12%)	25.11	25.26	3.27M
2025-03-24	25.24	25.27	↑$0.03 (0.12%)	25.08	25.30	13.64M
2025-03-21	25.28	25.23	↓$0.04 (-0.18%)	25.14	25.48	24.50M
2025-03-20	24.67	24.89	↑$0.22 (0.89%)	24.62	24.93	4.34M
2025-03-19	24.60	24.97	↑$0.37 (1.50%)	24.53	25.09	10.75M
2025-03-18	24.44	24.52	↑$0.08 (0.33%)	24.23	24.65	10.61M
2025-03-17	24.37	24.51	↑$0.14 (0.57%)	24.31	24.63	8.71M
2025-03-14	23.87	24.10	↑$0.23 (0.96%)	23.87	24.17	8.64M
2025-03-13	23.49	23.41	↓$0.08 (-0.34%)	23.36	23.62	2.43M
2025-03-12	23.75	23.69	↓$0.06 (-0.25%)	23.54	23.92	5.33M
2025-03-11	22.88	22.95	↑$0.07 (0.31%)	22.68	23.14	4.37M
2025-03-10	23.20	22.85	↓$0.35 (-1.51%)	22.72	23.22	4.48M
2025-03-07	24.15	24.15	↑$0.00 (0.00%)	23.62	24.20	3.62M
2025-03-06	24.70	24.40	↓$0.30 (-1.21%)	24.38	24.82	6.21M
2025-03-05	23.95	24.34	↑$0.39 (1.63%)	23.92	24.37	3.47M
2025-03-04	24.01	24.17	↑$0.16 (0.67%)	23.73	24.40	4.30M
2025-03-03	24.80	24.59	↓$0.21 (-0.85%)	24.49	25.04	2.58M
2025-02-28	24.79	25.04	↑$0.25 (1.01%)	24.71	25.06	2.74M
2025-02-27	25.38	25.03	↓$0.35 (-1.38%)	24.99	25.48	4.04M
2025-02-26	25.28	25.46	↑$0.18 (0.71%)	25.27	25.64	3.66M
2025-02-25	25.18	25.07	↓$0.11 (-0.44%)	24.99	25.27	5.79M
2025-02-24	24.88	24.80	↓$0.08 (-0.32%)	24.57	24.92	2.72M
2025-02-21	25.25	24.78	↓$0.47 (-1.86%)	24.70	25.29	5.05M
2025-02-20	24.83	24.92	↑$0.09 (0.36%)	24.72	24.95	2.82M
2025-02-19	24.63	24.72	↑$0.09 (0.37%)	24.52	24.78	4.01M
2025-02-18	24.78	24.52	↓$0.25 (-1.03%)	24.41	24.88	7.07M