• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Sony Group Corporation American Depositary Shares (NY:SONY)

    25.33 +0.05 (+0.20%)
    Official Closing Price Updated: 7:00 PM EDT, May 2, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 02, 2025 25.03 25.43 24.96 25.33 6,863,858 +0.05(+0.20%)
    May 01, 2025 25.56 25.56 25.23 25.28 7,460,975 -0.72(-2.77%)
    Apr 30, 2025 25.70 26.08 25.27 26.00 6,369,884 +0.25(+0.97%)
    Apr 29, 2025 25.53 25.90 25.34 25.75 7,295,225 +0.47(+1.86%)
    Apr 28, 2025 24.74 25.45 24.69 25.28 8,671,132 +0.31(+1.24%)
    Apr 25, 2025 24.82 24.97 24.70 24.97 2,602,294 -0.15(-0.60%)
    Apr 24, 2025 24.82 25.12 24.77 25.12 3,193,666 +0.23(+0.92%)
    Apr 23, 2025 25.01 25.23 24.79 24.89 3,101,665 +0.56(+2.30%)
    Apr 22, 2025 24.09 24.36 24.07 24.33 4,679,032 +0.58(+2.44%)
    Apr 21, 2025 23.91 23.99 23.52 23.75 3,403,424 -0.26(-1.08%)
    Apr 17, 2025 24.00 24.26 23.92 24.01 4,549,528 +0.65(+2.78%)
    Apr 16, 2025 23.55 23.61 23.15 23.36 3,447,352 -0.32(-1.35%)
    Apr 15, 2025 23.56 23.78 23.56 23.68 2,629,984 +0.24(+1.02%)
    Apr 14, 2025 23.28 23.58 23.18 23.44 4,530,259 +0.50(+2.18%)
    Apr 11, 2025 22.53 23.02 22.29 22.94 4,791,443 +0.02(+0.09%)
    Apr 10, 2025 23.52 23.57 22.22 22.92 8,913,372 -0.05(-0.22%)
    Apr 09, 2025 21.31 23.14 21.09 22.97 7,757,660 +1.65(+7.74%)
    Apr 08, 2025 22.30 22.49 21.13 21.32 5,512,585 +0.08(+0.38%)
    Apr 07, 2025 20.42 21.99 20.42 21.24 10,609,490 -0.58(-2.66%)
    Apr 04, 2025 22.27 22.50 21.76 21.82 7,990,934 -1.56(-6.67%)
    Apr 03, 2025 23.51 24.02 23.36 23.38 6,468,983 -1.46(-5.88%)
    Apr 02, 2025 24.52 24.92 24.45 24.84 4,673,644 -0.33(-1.31%)
    Apr 01, 2025 25.22 25.29 24.71 25.17 10,218,036 -0.22(-0.87%)
    Mar 31, 2025 25.05 25.44 24.97 25.39 6,441,222 +0.30(+1.20%)
    Mar 28, 2025 25.26 25.35 24.97 25.09 5,571,616 -0.55(-2.15%)
    Mar 27, 2025 25.35 25.78 25.35 25.64 5,711,554 +0.14(+0.55%)
    Mar 26, 2025 25.50 25.63 25.41 25.50 4,885,989 +0.24(+0.95%)
    Mar 25, 2025 25.23 25.26 25.11 25.26 3,274,675 -0.01(-0.04%)
    Mar 24, 2025 25.24 25.30 25.07 25.27 13,639,950 +0.04(+0.16%)
    Mar 21, 2025 25.27 25.48 25.14 25.23 24,505,952 +0.34(+1.37%)
    Mar 20, 2025 24.67 24.93 24.62 24.89 4,338,172 -0.08(-0.32%)
    Mar 19, 2025 24.60 25.09 24.53 24.97 10,886,042 +0.45(+1.84%)
    Mar 18, 2025 24.44 24.65 24.23 24.52 10,676,684 +0.01(+0.04%)
    Mar 17, 2025 24.37 24.63 24.31 24.51 8,707,477 +0.41(+1.70%)
    Mar 14, 2025 23.87 24.17 23.87 24.10 8,642,999 +0.69(+2.95%)
    Mar 13, 2025 23.49 23.61 23.36 23.41 2,425,902 -0.28(-1.18%)
    Mar 12, 2025 23.75 23.92 23.54 23.69 5,326,611 +0.74(+3.22%)
    Mar 11, 2025 22.88 23.14 22.68 22.95 4,367,422 +0.10(+0.44%)
    Mar 10, 2025 23.20 23.22 22.72 22.85 4,480,132 -1.30(-5.38%)
    Mar 07, 2025 24.15 24.20 23.61 24.15 3,617,204 -0.25(-1.02%)
    Mar 06, 2025 24.70 24.82 24.38 24.40 6,195,070 +0.06(+0.25%)
    Mar 05, 2025 23.95 24.36 23.92 24.34 3,464,198 +0.17(+0.70%)
    Mar 04, 2025 24.01 24.40 23.73 24.17 4,291,337 -0.42(-1.71%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms Of Service.