Get the Stockscreener App
20.53
2.93%
-0.62
After Hours:
20.55
0.02
+0.10%
Overview
News
Price History
Option Chain
Why SONY Down?
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 June 12, 2026, is $20.53.
- Sony Group Corp Adr all-time high stock price is $133.75, occurred on January 05, 2022.
- The lowest Sony Group Corp Adr stock price recorded was $15.02 on May 10, 2024. Since then, Sony Group Corp Adr's stock price has risen over 36.67% to $20.53 now.
- The 52-week high stock price for SONY is $30.34, representing a 47.78% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for SONY is $19.62, indicating a -4.41% decrease from the current share price, occurred on April 30, 2026.
- The closing price of Sony Group Corp Adr (SONY) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 12, 2026 | $20.90 | $20.46 | $0.44 | 6,484,098.0 | -2.93% |
| Jun 11, 2026 | $21.27 | $20.79 | $0.475 | 6,808,886.0 | +1.88% |
| Jun 10, 2026 | $21.19 | $20.73 | $0.46 | 6,533,367.0 | -2.58% |
| Jun 09, 2026 | $21.62 | $21.21 | $0.4022 | 6,553,971.0 | -3.79% |
| Jun 08, 2026 | $22.24 | $22.07 | $0.17 | 4,403,070.0 | +1.19% |
| Jun 05, 2026 | $22.27 | $21.86 | $0.405 | 4,876,234.0 | -1.53% |
| Jun 04, 2026 | $22.32 | $22.00 | $0.315 | 5,468,587.0 | +0.14% |
| Jun 03, 2026 | $22.53 | $22.14 | $0.395 | 4,223,708.0 | -2.59% |
| Jun 02, 2026 | $23.00 | $22.73 | $0.265 | 5,707,481.0 | +0.97% |
| Jun 01, 2026 | $22.64 | $22.08 | $0.56 | 8,586,049.0 | +4.64% |
| May 29, 2026 | $21.72 | $21.52 | $0.195 | 6,145,680.0 | -0.69% |
| May 28, 2026 | $21.91 | $21.56 | $0.3407 | 6,576,876.0 | -0.64% |
| May 27, 2026 | $22.07 | $21.82 | $0.25 | 5,288,539.0 | -1.35% |
| May 26, 2026 | $22.42 | $22.14 | $0.28 | 6,353,157.0 | +0.09% |
| May 22, 2026 | $22.50 | $22.02 | $0.485 | 9,448,042.0 | -1.86% |
| May 21, 2026 | $22.59 | $22.10 | $0.485 | 6,668,983.0 | -1.14% |
| May 20, 2026 | $22.83 | $22.47 | $0.36 | 4,634,882.0 | +0.26% |
| May 19, 2026 | $23.28 | $22.74 | $0.54 | 8,012,813.0 | +0.22% |
| May 18, 2026 | $22.86 | $22.55 | $0.315 | 6,989,258.0 | +1.79% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $23.00 | $20.46 | $2.54 | 66,129,549.0 | -4.82% |
| 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% |
2.65%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):