5 DAY PERFORMANCE
+1.71%
1 MONTH PERFORMANCE
+8.20%
3 MONTH PERFORMANCE
+11.18%
6 MONTH PERFORMANCE
+26.81%
YEAR-TO-DATE PERFORMANCE
+12.88%
1 YEAR PERFORMANCE
+13.72%
Sony Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $21.50 | $21.39 (-0.51%) | $21.53 | $21.33 | 483,628 | |
| 12/26/2024 | $21.18 | $21.18 (0%) | $21.28 | $21.13 | 1.12 M | $128.63 B |
| 12/24/2024 | $21.02 | $21.14 (0.57%) | $21.17 | $20.99 | 979,900 | $128.39 B |
| 12/23/2024 | $20.95 | $21.16 (1%) | $21.21 | $20.92 | 2.50 M | $128.51 B |
| 12/20/2024 | $20.85 | $21.02 (0.82%) | $21.16 | $20.78 | 5.68 M | $127.66 B |
| 12/19/2024 | $20.90 | $20.66 (-1.15%) | $20.94 | $20.58 | 4.42 M | $125.47 B |
| 12/18/2024 | $21.55 | $20.91 (-2.97%) | $21.67 | $20.83 | 3.63 M | $126.99 B |
| 12/17/2024 | $21.80 | $21.73 (-0.32%) | $21.98 | $21.70 | 4.76 M | $131.97 B |
| 12/16/2024 | $21.47 | $21.49 (0.09%) | $21.63 | $21.42 | 3.89 M | $130.51 B |
| 12/13/2024 | $21.87 | $21.69 (-0.82%) | $21.91 | $21.62 | 3.45 M | $131.73 B |
| 12/12/2024 | $22.60 | $22.38 (-0.97%) | $22.71 | $22.38 | 4.66 M | $135.92 B |
| 12/11/2024 | $22.06 | $22.17 (0.5%) | $22.25 | $22.05 | 4.18 M | $134.64 B |
| 12/10/2024 | $21.90 | $21.77 (-0.59%) | $22.04 | $21.76 | 5.04 M | $132.21 B |
| 12/09/2024 | $21.30 | $21.10 (-0.94%) | $21.41 | $21.04 | 4.09 M | $128.14 B |
| 12/06/2024 | $20.98 | $20.94 (-0.19%) | $21.04 | $20.90 | 1.97 M | $127.17 B |
| 12/05/2024 | $21.05 | $20.90 (-0.71%) | $21.07 | $20.90 | 3.64 M | $126.93 B |
| 12/04/2024 | $21.01 | $20.99 (-0.1%) | $21.09 | $20.89 | 4.28 M | $127.48 B |
| 12/03/2024 | $20.45 | $20.47 (0.1%) | $20.49 | $20.32 | 3.36 M | $124.32 B |
| 12/02/2024 | $20.00 | $20.01 (0.05%) | $20.08 | $19.93 | 3.34 M | $121.52 B |
| 11/29/2024 | $19.98 | $20.05 (0.35%) | $20.06 | $19.91 | 1.25 M | $121.77 B |
| 11/27/2024 | $19.76 | $19.76 (0%) | $19.97 | $19.75 | 2.49 M | $120.01 B |
| 11/26/2024 | $19.42 | $19.37 (-0.26%) | $19.45 | $19.32 | 1.78 M | $117.64 B |
| 11/25/2024 | $19.31 | $19.42 (0.57%) | $19.50 | $19.31 | 3.33 M | $117.94 B |
| 11/22/2024 | $19.02 | $19.06 (0.21%) | $19.14 | $18.97 | 2.07 M | $115.75 B |
| 11/21/2024 | $19.08 | $19.07 (-0.05%) | $19.15 | $18.97 | 1.71 M | $115.82 B |
| 11/20/2024 | $19.25 | $19.18 (-0.36%) | $19.34 | $19.10 | 6.54 M | $116.48 B |
| 11/19/2024 | $18.81 | $18.92 (0.58%) | $19.00 | $18.81 | 2.56 M | $114.90 B |
| 11/18/2024 | $18.72 | $18.97 (1.34%) | $19.06 | $18.72 | 2.88 M | $115.21 B |
| 11/15/2024 | $18.58 | $18.46 (-0.65%) | $18.65 | $18.41 | 2.96 M | $22.57 B |
| 11/14/2024 | $18.60 | $18.49 (-0.59%) | $18.67 | $18.46 | 2.08 M | $22.61 B |
| 11/13/2024 | $18.69 | $18.50 (-1.02%) | $18.71 | $18.44 | 2.97 M | $22.62 B |
| 11/12/2024 | $19.00 | $18.67 (-1.74%) | $19.01 | $18.62 | 2.71 M | $22.83 B |
| 11/11/2024 | $19.34 | $19.12 (-1.14%) | $19.40 | $18.89 | 4.16 M | $23.38 B |
| 11/08/2024 | $19.50 | $19.91 (2.1%) | $20.67 | $19.50 | 10.59 M | $24.35 B |
| 11/07/2024 | $18.20 | $18.27 (0.38%) | $18.34 | $18.12 | 3.69 M | $22.34 B |
| 11/06/2024 | $18.00 | $17.99 (-0.06%) | $18.02 | $17.83 | 2.96 M | $22.00 B |
| 11/05/2024 | $18.00 | $18.05 (0.28%) | $18.10 | $17.90 | 2.27 M | $22.07 B |
| 11/04/2024 | $17.75 | $17.74 (-0.06%) | $17.85 | $17.72 | 1.73 M | $21.69 B |
| 11/01/2024 | $17.68 | $17.73 (0.28%) | $17.84 | $17.62 | 1.58 M | $21.68 B |
| 10/31/2024 | $17.82 | $17.60 (-1.23%) | $17.82 | $17.56 | 2.14 M | $21.52 B |
| 10/30/2024 | $18.07 | $17.98 (-0.5%) | $18.11 | $17.97 | 3.02 M | $21.99 B |
| 10/29/2024 | $17.76 | $17.85 (0.51%) | $17.88 | $17.70 | 2.70 M | $21.83 B |
| 10/28/2024 | $17.71 | $17.75 (0.23%) | $17.79 | $17.68 | 2.57 M | $21.70 B |
| 10/25/2024 | $17.55 | $17.62 (0.4%) | $17.68 | $17.54 | 2.61 M | $21.55 B |
| 10/24/2024 | $17.60 | $17.69 (0.51%) | $17.74 | $17.59 | 2.54 M | $21.63 B |
| 10/23/2024 | $17.50 | $17.53 (0.17%) | $17.64 | $17.42 | 2.84 M | $21.44 B |
| 10/22/2024 | $17.90 | $17.89 (-0.06%) | $17.94 | $17.82 | 2.63 M | $21.88 B |
| 10/21/2024 | $18.14 | $18.10 (-0.22%) | $18.17 | $18.02 | 2.36 M | $22.13 B |
| 10/18/2024 | $18.11 | $18.22 (0.61%) | $18.24 | $18.08 | 2.53 M | $22.28 B |
| 10/17/2024 | $18.60 | $18.51 (-0.48%) | $18.62 | $18.43 | 1.66 M | $22.63 B |
| 10/16/2024 | $18.70 | $18.68 (-0.11%) | $18.70 | $18.61 | 1.89 M | $22.84 B |
| 10/15/2024 | $18.81 | $18.66 (-0.8%) | $18.85 | $18.60 | 2.12 M | $22.82 B |
| 10/14/2024 | $18.90 | $19.09 (1.01%) | $19.16 | $18.87 | 2.08 M | $23.34 B |
| 10/11/2024 | $18.74 | $18.98 (1.28%) | $19.05 | $18.74 | 1.73 M | $23.21 B |
| 10/10/2024 | $18.91 | $18.86 (-0.26%) | $18.94 | $18.72 | 2.08 M | $23.06 B |
| 10/09/2024 | $18.83 | $19.05 (1.17%) | $19.23 | $18.71 | 1.99 M | $23.29 B |
| 10/08/2024 | $19.08 | $19.03 (-0.26%) | $19.09 | $19.01 | 2.02 M | $23.27 B |
| 10/07/2024 | $19.12 | $19.13 (0.05%) | $19.28 | $19.07 | 3.34 M | $23.39 B |
| 10/04/2024 | $18.86 | $18.97 (0.58%) | $18.99 | $18.85 | 2.29 M | $23.20 B |
| 10/03/2024 | $18.80 | $18.80 (0%) | $18.92 | $18.75 | 2.31 M | $22.99 B |
| 10/02/2024 | $19.05 | $18.99 (-0.31%) | $19.05 | $18.78 | 3.72 M | $23.22 B |
| 10/01/2024 | $19.38 | $19.36 (-0.1%) | $19.48 | $19.21 | 4.92 M | $23.67 B |
| 09/30/2024 | $19.38 | $19.31 (-0.36%) | $19.40 | $19.21 | 2.27 M | $23.61 B |
| 09/27/2024 | $19.53 | $19.23 (-1.54%) | $19.67 | $19.22 | 4.19 M | $23.51 B |