-
5 DAY PERFORMANCE
+0.53% -
1 MONTH PERFORMANCE
+8.78% -
3 MONTH PERFORMANCE
+3.19% -
6 MONTH PERFORMANCE
+18.01% -
YEAR-TO-DATE PERFORMANCE
+0.69% -
1 YEAR PERFORMANCE
+8.85%
Sony Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/26/2024 | $19.53 | $19.73 (1.02%) | $19.75 | $19.48 | 3.54 M | $24.13 B |
| 09/25/2024 | $19.16 | $19.20 (0.21%) | $19.24 | $19.14 | 2.20 M | $23.48 B |
| 09/24/2024 | $19.24 | $19.11 (-0.68%) | $19.24 | $19.06 | 2.14 M | $23.37 B |
| 09/23/2024 | $18.64 | $18.84 (1.07%) | $18.86 | $18.59 | 2.09 M | $23.04 B |
| 09/20/2024 | $18.79 | $18.62 (-0.9%) | $18.79 | $18.58 | 2.93 M | $22.77 B |
| 09/19/2024 | $18.55 | $18.65 (0.54%) | $18.71 | $18.52 | 2.95 M | $22.81 B |
| 09/18/2024 | $18.13 | $18.10 (-0.17%) | $18.30 | $18.00 | 3.75 M | $22.13 B |
| 09/17/2024 | $18.29 | $18.11 (-0.98%) | $18.30 | $18.03 | 3.57 M | $22.15 B |
| 09/16/2024 | $18.67 | $18.62 (-0.27%) | $18.76 | $18.54 | 2.48 M | $22.77 B |
| 09/13/2024 | $18.69 | $18.69 (0%) | $18.75 | $18.64 | 1.74 M | $22.85 B |
| 09/12/2024 | $18.62 | $18.72 (0.54%) | $18.74 | $18.57 | 1.90 M | $22.89 B |
| 09/11/2024 | $18.59 | $18.75 (0.86%) | $18.77 | $18.46 | 2.44 M | $22.93 B |
| 09/10/2024 | $18.40 | $18.60 (1.09%) | $18.68 | $18.35 | 3.47 M | $22.74 B |
| 09/09/2024 | $18.18 | $18.21 (0.17%) | $18.28 | $18.11 | 2.55 M | $22.27 B |
| 09/06/2024 | $18.43 | $18.01 (-2.28%) | $18.50 | $17.95 | 4.87 M | $22.02 B |
| 09/05/2024 | $18.86 | $18.87 (0.05%) | $18.93 | $18.80 | 2.43 M | $23.07 B |
| 09/04/2024 | $18.90 | $18.89 (-0.05%) | $19.03 | $18.79 | 2.77 M | $23.10 B |
| 09/03/2024 | $19.28 | $19.10 (-0.93%) | $19.38 | $19.08 | 4.53 M | $23.36 B |
| 08/30/2024 | $19.45 | $19.51 (0.31%) | $19.54 | $19.40 | 2.01 M | $23.86 B |
| 08/29/2024 | $19.32 | $19.36 (0.21%) | $19.44 | $19.26 | 3.15 M | $23.67 B |
| 08/28/2024 | $19.42 | $19.35 (-0.36%) | $19.47 | $19.27 | 5.29 M | $23.66 B |
| 08/27/2024 | $19.05 | $19.21 (0.84%) | $19.23 | $18.96 | 4.36 M | $23.49 B |
| 08/26/2024 | $18.60 | $18.56 (-0.22%) | $18.62 | $18.51 | 2.12 M | $22.70 B |
| 08/23/2024 | $18.32 | $18.48 (0.87%) | $18.50 | $18.25 | 2.22 M | $22.60 B |