Get the Stockscreener App
28.18
2.79%
-0.81
After Hours:
28.40
0.22
+0.78%
Overview
News
Price History
Option Chain
Why SONY Down?
Discussions
Forecast
Stock Split
Dividend History
Sony Group Corporation Adr Stock (SONY) Price History
The historical daily chart and data for Sony Group Corporation Adr stock (SONY), adjusted for splits and dividends, show that the latest closing stock price as of October 29, 2025, is $28.18.
- Sony Group Corporation Adr all-time high stock price is $133.75, occurred on January 05, 2022.
- The lowest Sony Group Corporation Adr stock price recorded was $15.02 on May 10, 2024. Since then, Sony Group Corporation Adr's stock price has risen over 87.59% to $28.18 now.
- The 52-week high stock price for SONY is $30.29, representing a 7.47% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for SONY is $17.56, indicating a -37.69% decrease from the current share price, occurred on October 31, 2024.
- The closing price of Sony Group Corporation Adr (SONY) stock in the beginning of 2024 was $126.29. The stock closed the year at $76.28, a loss of over -39.60% for the year.
The table below shows more information about SONY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 29, 2025 | $28.47 | $28.06 | $0.41 | 3,622,657.0 | -2.79% |
| Oct 28, 2025 | $29.05 | $28.78 | $0.27 | 2,071,808.0 | +1.01% |
| Oct 27, 2025 | $28.88 | $28.68 | $0.20 | 1,875,295.0 | +0.17% |
| Oct 24, 2025 | $28.86 | $28.59 | $0.265 | 2,767,965.0 | -0.21% |
| Oct 23, 2025 | $28.88 | $28.59 | $0.29 | 4,061,435.0 | -0.14% |
| Oct 22, 2025 | $28.94 | $28.54 | $0.405 | 2,899,124.0 | -1.34% |
| Oct 21, 2025 | $29.22 | $28.97 | $0.2472 | 2,664,822.0 | -0.17% |
| Oct 20, 2025 | $29.49 | $29.17 | $0.32 | 5,111,812.0 | +1.00% |
| Oct 17, 2025 | $29.05 | $28.62 | $0.435 | 4,122,171.0 | +1.40% |
| Oct 16, 2025 | $28.77 | $28.42 | $0.35 | 4,427,949.0 | -1.35% |
| Oct 15, 2025 | $29.07 | $28.61 | $0.465 | 2,537,229.0 | +0.21% |
| Oct 14, 2025 | $28.96 | $28.26 | $0.705 | 3,962,038.0 | -0.14% |
| Oct 13, 2025 | $28.97 | $28.56 | $0.4077 | 3,400,624.0 | +2.19% |
| Oct 10, 2025 | $28.98 | $28.00 | $0.98 | 6,923,751.0 | -5.33% |
| Oct 09, 2025 | $30.29 | $29.69 | $0.5938 | 5,137,721.0 | +0.30% |
| Oct 08, 2025 | $29.96 | $29.75 | $0.2086 | 3,973,171.0 | +0.03% |
| Oct 07, 2025 | $30.00 | $29.69 | $0.31 | 10,170,527.0 | -1.20% |
| Oct 06, 2025 | $30.20 | $30.03 | $0.165 | 6,363,063.0 | +3.94% |
| Oct 03, 2025 | $29.00 | $28.67 | $0.33 | 4,292,437.0 | +3.13% |
| Oct 02, 2025 | $28.14 | $27.79 | $0.35 | 6,128,524.0 | -2.30% |
| Oct 01, 2025 | $29.01 | $28.73 | $0.28 | 2,944,687.0 | -0.17% |
| Sep 30, 2025 | $28.80 | $28.54 | $0.26 | 3,448,716.0 | -1.07% |
Sony Group Corporation Adr Stock (SONY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sony Group Corporation Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SONY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sony Group Corporation Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sony Group Corporation Adr Stock (SONY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $30.29 | $27.79 | $2.50 | 93,081,467.0 | -2.12% |
| Sep, 2025 | $30.25 | $26.59 | $3.66 | 82,619,350.0 | +4.61% |
| Aug, 2025 | $29.16 | $24.18 | $4.98 | 81,593,242.0 | +13.16% |
| Jul, 2025 | $25.73 | $23.77 | $1.96 | 91,813,865.0 | -6.57% |
| Jun, 2025 | $26.94 | $23.90 | $3.04 | 96,016,639.0 | -1.33% |
| May, 2025 | $26.95 | $24.35 | $2.59 | 152,482,141.0 | +1.46% |
| Apr, 2025 | $26.08 | $20.42 | $5.66 | 121,354,756.0 | +2.40% |
| Mar, 2025 | $25.78 | $22.68 | $3.10 | 138,986,316.0 | +1.40% |
| Feb, 2025 | $25.64 | $21.62 | $4.02 | 79,784,769.0 | +13.77% |
| Jan, 2025 | $22.39 | $19.85 | $2.54 | 72,041,498.0 | +4.02% |
Sony Group Corporation Adr Stock (SONY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.71 | $19.93 | $2.78 | 67,810,035.0 | +5.79% |
| Nov, 2024 | $20.66 | $17.62 | $3.04 | 61,734,132.0 | +13.92% |
| Oct, 2024 | $19.48 | $17.42 | $2.06 | 56,665,936.0 | -8.87% |
| Sep, 2024 | $19.75 | $17.95 | $1.80 | 58,254,715.0 | -1.01% |
| Aug, 2024 | $19.54 | $15.96 | $3.59 | 90,189,270.0 | +10.13% |
| Jul, 2024 | $19.29 | $17.00 | $2.29 | 88,401,460.0 | +4.28% |
| Jun, 2024 | $17.50 | $15.86 | $1.64 | 85,115,605.0 | +3.17% |
| May, 2024 | $17.11 | $15.02 | $2.09 | 122,161,555.0 | -0.28% |
| Apr, 2024 | $17.27 | $16.18 | $1.09 | 63,817,180.0 | -3.70% |
| Mar, 2024 | $17.95 | $17.11 | $0.836 | 65,196,330.0 | -0.08% |
| Feb, 2024 | $19.81 | $16.98 | $2.83 | 109,760,520.0 | -12.21% |
| Jan, 2024 | $20.18 | $18.14 | $2.03 | 77,511,470.0 | +3.23% |
Sony Group Corporation Adr Stock (SONY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.98 | $16.92 | $2.06 | 85,356,635.0 | +10.17% |
| Nov, 2023 | $17.77 | $16.15 | $1.62 | 101,289,415.0 | +3.49% |
| Oct, 2023 | $17.45 | $15.92 | $1.53 | 60,719,625.0 | +0.78% |
| Sep, 2023 | $17.50 | $16.22 | $1.28 | 61,246,850.0 | -0.94% |
| Aug, 2023 | $18.78 | $16.07 | $2.72 | 92,860,955.0 | -11.12% |
| Jul, 2023 | $19.08 | $17.86 | $1.23 | 82,011,045.0 | +3.95% |
| Jun, 2023 | $20.19 | $17.84 | $2.34 | 80,337,145.0 | -3.91% |
| May, 2023 | $19.83 | $18.03 | $1.80 | 84,966,475.0 | +4.49% |
| Apr, 2023 | $19.03 | $17.44 | $1.59 | 78,750,985.0 | -1.08% |
| Mar, 2023 | $18.18 | $16.47 | $1.71 | 96,877,560.0 | +8.46% |
| Feb, 2023 | $19.05 | $16.41 | $2.64 | 70,972,940.0 | -6.57% |
| Jan, 2023 | $18.20 | $15.28 | $2.92 | 75,302,070.0 | +17.28% |
0.39%
3.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):