Sony Group (SONY) Stock Chart & Stock Price History → Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad) Free SONY Stock Alerts $79.86 -0.43 (-0.54%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Sony Group Stock Price Performance5 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 Email Address Ad Chaikin AnalyticsLog Into Marc's $5,000 System TodayNew 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. SONY Stock Chart for Tuesday, May, 28, 2024 SONY Chart by TradingView Sony Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$80.29$80.29$80.78$80.15740,100 shs$99.10 billion05/24/2024$80.80$80.29-0.63%$80.78$80.15737,982 shs$99.10 billion05/23/2024$81.26$80.80-0.57%$81.77$80.71635,897 shs$99.72 billion05/22/2024$82.00$81.26-0.90%$81.81$81.18596,787 shs$100.29 billion05/21/2024$83.63$82.00-1.95%$82.81$81.97888,327 shs$101.21 billion05/20/2024$83.75$83.63-0.14%$84.00$83.51779,442 shs$103.22 billion Get the Latest News and Ratings for SONY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sony Group and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$83.40$83.74+0.41%$84.25$83.50768,537 shs$103.35 billion05/16/2024$83.50$83.40-0.12%$84.39$83.311.04 million shs$102.93 billion05/15/2024$81.23$83.50+2.79%$83.52$82.612.01 million shs$103.06 billion05/14/2024$76.14$81.23+6.69%$81.85$79.003.44 million shs$100.26 billion05/13/2024$75.37$76.14+1.02%$76.86$75.971.51 million shs$93.97 billion05/10/2024$77.47$75.40-2.67%$75.92$75.112.11 million shs$93.06 billion05/09/2024$78.36$77.47-1.14%$77.50$76.631.64 million shs$95.62 billion05/08/2024$81.65$78.36-4.03%$78.85$77.661.72 million shs$96.71 billion05/07/2024$84.82$81.65-3.74%$82.33$81.59945,554 shs$100.77 billion05/06/2024$84.54$84.82+0.33%$85.09$84.52743,204 shs$104.69 billion05/03/2024$84.09$84.54+0.54%$85.57$84.20631,098 shs$104.34 billion05/02/2024$82.89$84.09+1.45%$84.63$83.44657,132 shs$103.79 billion05/01/2024$82.60$82.89+0.35%$83.86$82.64393,893 shs$102.30 billion04/30/2024$83.00$82.60-0.48%$83.14$82.49464,263 shs$101.95 billion04/29/2024$82.33$83.00+0.81%$83.11$82.49708,522 shs$102.44 billion04/26/2024$82.44$82.33-0.13%$82.43$81.71440,622 shs$101.61 billion04/25/2024$82.71$82.44-0.33%$82.49$81.14552,665 shs$101.75 billion04/24/2024$81.82$82.71+1.09%$83.11$82.22644,651 shs$102.08 billion04/23/2024$81.56$81.82+0.32%$81.90$81.03807,072 shs$100.98 billion04/22/2024$81.30$81.56+0.32%$81.73$80.89611,151 shs$100.66 billion04/19/2024$81.89$81.29-0.73%$82.15$81.20597,764 shs$100.33 billion04/18/2024$81.61$81.89+0.34%$82.57$81.85447,010 shs$101.07 billion04/17/2024$82.97$81.61-1.64%$82.15$81.36579,987 shs$100.72 billion04/16/2024$82.30$82.97+0.81%$83.72$82.90853,180 shs$102.40 billion04/15/2024$83.99$82.30-2.01%$83.67$82.12790,538 shs$101.58 billion04/12/2024$84.06$83.97-0.11%$84.57$83.70777,358 shs$103.64 billion04/11/2024$84.13$84.06-0.08%$84.26$83.42382,250 shs$103.75 billion04/10/2024$84.64$84.13-0.60%$84.42$83.83438,707 shs$103.83 billion04/09/2024$84.32$84.64+0.38%$85.13$84.22513,539 shs$104.46 billion04/08/2024$84.82$84.32-0.59%$84.76$84.13550,348 shs$104.07 billion04/05/2024$84.57$84.82+0.30%$85.20$84.29398,131 shs$104.69 billion04/04/2024$85.77$84.57-1.40%$86.09$84.53607,235 shs$104.38 billion04/03/2024$85.33$85.77+0.52%$86.19$85.43939,900 shs$105.86 billion04/02/2024$86.17$85.33-0.97%$85.55$84.67540,824 shs$105.32 billionLog 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 billion03/29/2024$85.74$85.74$86.35$85.73661,050 shs$105.82 billion03/28/2024$86.54$85.74-0.92%$86.35$85.73660,953 shs$105.82 billion03/27/2024$86.72$86.54-0.21%$86.89$86.17655,220 shs$106.81 billion03/26/2024$85.95$86.72+0.90%$87.12$86.45567,439 shs$107.03 billion03/25/2024$88.62$85.95-3.02%$86.47$85.73723,193 shs$106.08 billion03/22/2024$88.72$88.61-0.12%$89.00$88.37298,770 shs$109.36 billion03/21/2024$89.62$88.72-1.00%$89.58$88.64600,590 shs$109.50 billion03/20/2024$89.00$89.62+0.70%$89.74$88.35580,131 shs$110.61 billion03/19/2024$89.04$89.00-0.04%$89.20$88.55637,963 shs$109.85 billion03/18/2024$87.38$89.04+1.90%$89.51$88.98881,984 shs$109.90 billion03/15/2024$87.08$87.38+0.35%$87.66$87.12560,635 shs$107.85 billion03/14/2024$87.84$87.08-0.87%$88.22$86.81648,033 shs$107.47 billion03/13/2024$87.75$87.84+0.10%$88.16$87.58440,353 shs$108.41 billion03/12/2024$86.75$87.75+1.15%$88.22$87.07480,288 shs$108.30 billion03/11/2024$87.21$86.75-0.53%$86.93$86.36553,869 shs$107.07 billion03/08/2024$86.90$87.22+0.37%$88.00$87.00663,434 shs$107.65 billion03/07/2024$86.77$86.90+0.15%$87.33$86.791.08 million shs$107.25 billion03/06/2024$85.66$86.77+1.30%$87.07$86.39735,531 shs$107.09 billion03/05/2024$86.48$85.66-0.95%$86.51$85.56534,756 shs$105.72 billion03/04/2024$88.02$86.48-1.75%$86.93$86.16558,094 shs$106.74 billion03/01/2024$85.82$88.01+2.55%$88.42$87.311.17 million shs$108.62 billion02/29/2024$85.16$85.82+0.78%$86.49$85.621.14 million shs$105.92 billion02/28/2024$85.82$85.16-0.77%$85.53$84.89577,546 shs$105.11 billion02/27/2024$86.05$85.82-0.27%$86.24$85.27875,787 shs$105.92 billion Related Companies: VIZIO Stock Chart Sonos Stock Chart Knowles Stock Chart Arlo Technologies Stock Chart Universal Electronics Stock Chart Genasys Stock Chart Koss Stock Chart Silynxcom Stock Chart Integrated Media Technology Stock Chart Netflix Stock Chart Receive SONY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sony Group and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SONY) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsBitcoin’s Biggest Year YetParadigm PressThe #1 Crypto for AIWeiss RatingsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesElon’s New Device is About to Shock the WorldInvestorPlaceHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sony Group Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.