Free Trial

Sony Group (SONY) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free SONY Stock Alerts
$79.87
-0.42 (-0.52%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Sony Group Stock Price Performance

5 Day
Performance
-1.23%
1 Month
Performance
-3.06%
3 Month
Performance
-6.28%
6 Month
Performance
-8.52%
Year-To-Date
Performance
-15.71%
1 Year
Performance
-16.85%
Receive SONY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sony Group and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

SONY Stock Chart for Tuesday, May, 28, 2024

SONY Chart by TradingView

Sony Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$80.29$80.29$80.78$80.15740,100 shs$99.10 billion
05/24/2024$80.80$80.29
-0.63%		$80.78$80.15737,982 shs$99.10 billion
05/23/2024$81.26$80.80
-0.57%		$81.77$80.71635,897 shs$99.72 billion
05/22/2024$82.00$81.26
-0.90%		$81.81$81.18596,787 shs$100.29 billion
05/21/2024$83.63$82.00
-1.95%		$82.81$81.97888,327 shs$101.21 billion
05/20/2024$83.75$83.63
-0.14%		$84.00$83.51779,442 shs$103.22 billion
05/17/2024$83.40$83.74
+0.41%		$84.25$83.50768,537 shs$103.35 billion
05/16/2024$83.50$83.40
-0.12%		$84.39$83.311.04 million shs$102.93 billion
05/15/2024$81.23$83.50
+2.79%		$83.52$82.612.01 million shs$103.06 billion
05/14/2024$76.14$81.23
+6.69%		$81.85$79.003.44 million shs$100.26 billion
05/13/2024$75.37$76.14
+1.02%		$76.86$75.971.51 million shs$93.97 billion
05/10/2024$77.47$75.40
-2.67%		$75.92$75.112.11 million shs$93.06 billion
05/09/2024$78.36$77.47
-1.14%		$77.50$76.631.64 million shs$95.62 billion
05/08/2024$81.65$78.36
-4.03%		$78.85$77.661.72 million shs$96.71 billion
05/07/2024$84.82$81.65
-3.74%		$82.33$81.59945,554 shs$100.77 billion
05/06/2024$84.54$84.82
+0.33%		$85.09$84.52743,204 shs$104.69 billion
05/03/2024$84.09$84.54
+0.54%		$85.57$84.20631,098 shs$104.34 billion
05/02/2024$82.89$84.09
+1.45%		$84.63$83.44657,132 shs$103.79 billion
05/01/2024$82.60$82.89
+0.35%		$83.86$82.64393,893 shs$102.30 billion
04/30/2024$83.00$82.60
-0.48%		$83.14$82.49464,263 shs$101.95 billion
04/29/2024$82.33$83.00
+0.81%		$83.11$82.49708,522 shs$102.44 billion
04/26/2024$82.44$82.33
-0.13%		$82.43$81.71440,622 shs$101.61 billion
04/25/2024$82.71$82.44
-0.33%		$82.49$81.14552,665 shs$101.75 billion
04/24/2024$81.82$82.71
+1.09%		$83.11$82.22644,651 shs$102.08 billion
04/23/2024$81.56$81.82
+0.32%		$81.90$81.03807,072 shs$100.98 billion
04/22/2024$81.30$81.56
+0.32%		$81.73$80.89611,151 shs$100.66 billion
04/19/2024$81.89$81.29
-0.73%		$82.15$81.20597,764 shs$100.33 billion
04/18/2024$81.61$81.89
+0.34%		$82.57$81.85447,010 shs$101.07 billion
04/17/2024$82.97$81.61
-1.64%		$82.15$81.36579,987 shs$100.72 billion
04/16/2024$82.30$82.97
+0.81%		$83.72$82.90853,180 shs$102.40 billion
04/15/2024$83.99$82.30
-2.01%		$83.67$82.12790,538 shs$101.58 billion
04/12/2024$84.06$83.97
-0.11%		$84.57$83.70777,358 shs$103.64 billion
04/11/2024$84.13$84.06
-0.08%		$84.26$83.42382,250 shs$103.75 billion
04/10/2024$84.64$84.13
-0.60%		$84.42$83.83438,707 shs$103.83 billion
04/09/2024$84.32$84.64
+0.38%		$85.13$84.22513,539 shs$104.46 billion
04/08/2024$84.82$84.32
-0.59%		$84.76$84.13550,348 shs$104.07 billion
04/05/2024$84.57$84.82
+0.30%		$85.20$84.29398,131 shs$104.69 billion
04/04/2024$85.77$84.57
-1.40%		$86.09$84.53607,235 shs$104.38 billion
04/03/2024$85.33$85.77
+0.52%		$86.19$85.43939,900 shs$105.86 billion
04/02/2024$86.17$85.33
-0.97%		$85.55$84.67540,824 shs$105.32 billion
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/01/2024$85.74$86.17
+0.50%		$86.34$85.79397,895 shs$106.35 billion
03/29/2024$85.74$85.74$86.35$85.73661,050 shs$105.82 billion
03/28/2024$86.54$85.74
-0.92%		$86.35$85.73660,953 shs$105.82 billion
03/27/2024$86.72$86.54
-0.21%		$86.89$86.17655,220 shs$106.81 billion
03/26/2024$85.95$86.72
+0.90%		$87.12$86.45567,439 shs$107.03 billion
03/25/2024$88.62$85.95
-3.02%		$86.47$85.73723,193 shs$106.08 billion
03/22/2024$88.72$88.61
-0.12%		$89.00$88.37298,770 shs$109.36 billion
03/21/2024$89.62$88.72
-1.00%		$89.58$88.64600,590 shs$109.50 billion
03/20/2024$89.00$89.62
+0.70%		$89.74$88.35580,131 shs$110.61 billion
03/19/2024$89.04$89.00
-0.04%		$89.20$88.55637,963 shs$109.85 billion
03/18/2024$87.38$89.04
+1.90%		$89.51$88.98881,984 shs$109.90 billion
03/15/2024$87.08$87.38
+0.35%		$87.66$87.12560,635 shs$107.85 billion
03/14/2024$87.84$87.08
-0.87%		$88.22$86.81648,033 shs$107.47 billion
03/13/2024$87.75$87.84
+0.10%		$88.16$87.58440,353 shs$108.41 billion
03/12/2024$86.75$87.75
+1.15%		$88.22$87.07480,288 shs$108.30 billion
03/11/2024$87.21$86.75
-0.53%		$86.93$86.36553,869 shs$107.07 billion
03/08/2024$86.90$87.22
+0.37%		$88.00$87.00663,434 shs$107.65 billion
03/07/2024$86.77$86.90
+0.15%		$87.33$86.791.08 million shs$107.25 billion
03/06/2024$85.66$86.77
+1.30%		$87.07$86.39735,531 shs$107.09 billion
03/05/2024$86.48$85.66
-0.95%		$86.51$85.56534,756 shs$105.72 billion
03/04/2024$88.02$86.48
-1.75%		$86.93$86.16558,094 shs$106.74 billion
03/01/2024$85.82$88.01
+2.55%		$88.42$87.311.17 million shs$108.62 billion
02/29/2024$85.16$85.82
+0.78%		$86.49$85.621.14 million shs$105.92 billion
02/28/2024$85.82$85.16
-0.77%		$85.53$84.89577,546 shs$105.11 billion
02/27/2024$86.05$85.82
-0.27%		$86.24$85.27875,787 shs$105.92 billion

Related Companies:
This page (NYSE:SONY) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders