loading

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 08, 2025, is $29.84.
  • 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 98.68% to $29.84 now.
  • The 52-week high stock price for SONY is $30.25, representing a 1.36% increase from the current share price, occurred on September 18, 2025.
  • The 52-week low stock price for SONY is $17.42, indicating a -41.63% decrease from the current share price, occurred on October 23, 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:
Date High Low High - Low Volume % Change
Oct 08, 2025 $29.96 $29.78 $0.1786 1,342,085.0 +0.37%
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%
Sep 29, 2025 $29.13 $28.97 $0.16 3,044,356.0 -2.28%
Sep 26, 2025 $30.11 $29.54 $0.575 5,872,360.0 -0.17%
Sep 25, 2025 $29.91 $29.46 $0.4411 4,788,517.0 +1.67%
Sep 24, 2025 $29.42 $29.16 $0.26 5,400,081.0 -1.41%
Sep 23, 2025 $29.90 $29.71 $0.19 3,732,546.0 +0.10%
Sep 22, 2025 $29.76 $29.49 $0.2699 3,853,700.0 +1.26%
Sep 19, 2025 $29.48 $29.29 $0.1939 4,238,537.0 -2.36%
Sep 18, 2025 $30.25 $29.92 $0.33 4,249,300.0 +3.12%
Sep 17, 2025 $29.31 $28.89 $0.4199 3,237,375.0 +1.18%
Sep 16, 2025 $28.83 $28.55 $0.28 2,808,510.0 -1.77%
Sep 15, 2025 $29.44 $29.21 $0.23 2,850,837.0 +0.45%
Sep 12, 2025 $29.41 $28.96 $0.445 4,934,718.0 +0.07%
Sep 11, 2025 $29.24 $28.77 $0.47 4,382,119.0 +1.88%
Sep 10, 2025 $28.98 $28.57 $0.41 3,930,164.0 -0.21%
Sep 09, 2025 $28.79 $28.58 $0.205 3,209,413.0 +0.14%

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 $30.20 $27.79 $2.41 31,241,323.0 +3.68%
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%
consumer_electronics LPL
$5.455
price up icon 0.83%
$17.77
price up icon 1.31%
$55.83
price down icon 2.72%
$15.56
price up icon 2.29%
$3.84
price up icon 0.28%
Cap:     |  Volume (24h):