Get the Stockscreener App
24.88
0.77%
0.19
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Sony Group Corp Adr Stock (SONY) Price History
The historical daily chart and data for Sony Group Corp Adr stock (SONY), adjusted for splits and dividends, show that the latest closing stock price as of October 16, 2026, is $24.88.
- Sony Group Corp Adr all-time high stock price is $30.34, occurred on November 12, 2025.
- The lowest Sony Group Corp Adr stock price recorded was $12.34 on October 13, 2022. Since then, Sony Group Corp Adr's stock price has risen over 101.56% to $24.88 now.
- The 52-week high stock price for SONY is $30.34, representing a 21.95% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for SONY is $19.32, indicating a -22.35% decrease from the current share price, occurred on June 25, 2026.
- The closing price of Sony Group Corp Adr (SONY) stock in the beginning of 2025 was $21.09. The stock closed the year at $25.60, a gain of over 21.38% 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 16, 2026 | $25.18 | $24.77 | $0.405 | 4,195,086.0 | +0.77% |
| Oct 15, 2026 | $24.98 | $24.48 | $0.495 | 3,786,833.0 | +1.35% |
| Oct 14, 2026 | $24.48 | $24.16 | $0.32 | 4,060,115.0 | +0.12% |
| Oct 13, 2026 | $24.53 | $24.11 | $0.425 | 5,764,288.0 | +0.29% |
| Oct 12, 2026 | $24.45 | $24.08 | $0.365 | 2,897,541.0 | +0.58% |
| Oct 09, 2026 | $24.30 | $23.97 | $0.33 | 3,197,153.0 | +0.71% |
| Oct 08, 2026 | $24.09 | $23.35 | $0.74 | 5,365,535.0 | +1.83% |
| Oct 07, 2026 | $23.52 | $23.27 | $0.25 | 3,987,477.0 | -1.38% |
| Oct 06, 2026 | $23.95 | $23.72 | $0.235 | 3,645,511.0 | +1.32% |
| Oct 05, 2026 | $23.62 | $23.39 | $0.225 | 4,757,524.0 | -1.18% |
| Oct 02, 2026 | $23.92 | $23.56 | $0.36 | 4,175,144.0 | +1.40% |
| Oct 01, 2026 | $23.85 | $23.28 | $0.57 | 4,960,718.0 | -0.17% |
| Sep 30, 2026 | $23.97 | $23.53 | $0.443 | 3,767,153.0 | +0.68% |
| Sep 29, 2026 | $23.62 | $23.32 | $0.295 | 3,592,931.0 | +0.17% |
| Sep 28, 2026 | $23.49 | $23.16 | $0.325 | 2,624,352.0 | -0.93% |
| Sep 25, 2026 | $23.55 | $23.38 | $0.175 | 2,299,352.0 | +2.44% |
| Sep 24, 2026 | $23.14 | $22.86 | $0.285 | 3,671,285.0 | -0.91% |
| Sep 23, 2026 | $23.41 | $23.18 | $0.2298 | 2,209,049.0 | -0.94% |
| Sep 22, 2026 | $23.72 | $23.37 | $0.35 | 2,650,311.0 | -0.72% |
| Sep 21, 2026 | $23.65 | $23.42 | $0.23 | 2,509,707.0 | +0.55% |
| Sep 18, 2026 | $23.52 | $23.20 | $0.315 | 3,325,544.0 | -1.55% |
Sony Group Corp Adr Stock (SONY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sony Group Corp 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 Corp Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sony Group Corp Adr Stock (SONY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $25.18 | $23.27 | $1.91 | 50,792,925.0 | +5.74% |
| Sep, 2026 | $25.08 | $22.86 | $2.22 | 73,277,599.0 | -4.19% |
| Aug, 2026 | $25.27 | $22.22 | $3.05 | 91,654,641.0 | +5.50% |
| Jul, 2026 | $23.98 | $19.94 | $4.04 | 115,294,045.0 | +16.05% |
| Jun, 2026 | $23.00 | $19.32 | $3.68 | 123,130,848.0 | -7.00% |
| May, 2026 | $23.28 | $19.63 | $3.65 | 171,040,141.0 | +7.37% |
| Apr, 2026 | $22.05 | $19.62 | $2.42 | 103,139,179.0 | -2.95% |
| Mar, 2026 | $22.79 | $19.74 | $3.05 | 123,493,190.0 | -10.23% |
| Feb, 2026 | $23.47 | $21.18 | $2.29 | 131,530,904.0 | +4.34% |
| Jan, 2026 | $26.15 | $21.80 | $4.35 | 125,645,033.0 | -13.67% |
Sony Group Corp Adr Stock (SONY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.86 | $25.11 | $3.75 | 82,501,391.0 | -12.37% |
| Nov, 2025 | $30.34 | $27.34 | $3.00 | 72,116,937.0 | +5.23% |
| Oct, 2025 | $30.29 | $27.55 | $2.73 | 98,730,391.0 | -3.13% |
| 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 Corp 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% |
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):