SONY - Sony Group Corp
21.99
0.410 1.864%
Share volume: 6,236,613
Last Updated: 03-04-2026
Recreation/Household Audio Visual Equipment:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$21.58
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $22.05 | $22.05 | $22.24 | $22.24 | $21.84 | $21.84 | $21.99 | $21.99 | 6,236,613 | $6,236,613.00 |
| 03-03-2026 | $20.97 | $20.97 | $21.65 | $21.65 | $20.87 | $20.87 | $21.58 | $21.58 | 12,244,739 | $12,232,488.00 |
| 03-02-2026 | $22.43 | $22.43 | $22.79 | $22.79 | $22.30 | $22.30 | $22.69 | $22.69 | 7,155,193 | $7,155,193.00 |
| 02-27-2026 | $23.04 | $23.04 | $23.15 | $23.15 | $22.84 | $22.84 | $23.06 | $23.06 | 6,082,383 | $6,082,383.00 |
| 02-26-2026 | $22.13 | $22.13 | $22.65 | $22.65 | $22.12 | $22.12 | $22.59 | $22.59 | 7,239,341 | $7,239,341.00 |
| 02-25-2026 | $21.25 | $21.25 | $21.46 | $21.46 | $21.25 | $21.25 | $21.41 | $21.41 | 5,031,826 | $5,031,826.00 |
| 02-24-2026 | $21.33 | $21.33 | $21.62 | $21.62 | $21.23 | $21.23 | $21.60 | $21.60 | 5,321,017 | $5,321,017.00 |
| 02-23-2026 | $21.80 | $21.80 | $21.95 | $21.95 | $21.58 | $21.58 | $21.67 | $21.67 | 4,776,011 | $4,776,011.00 |
| 02-20-2026 | $21.59 | $21.59 | $21.94 | $21.94 | $21.52 | $21.52 | $21.93 | $21.93 | 5,430,477 | $5,430,477.00 |
| 02-19-2026 | $22.13 | $22.13 | $22.29 | $22.29 | $22.06 | $22.06 | $22.25 | $22.25 | 4,366,356 | $4,366,356.00 |