SONY - Sony Group Corp
20.78
-0.660 -3.176%
Share volume: 4,279,154
Last Updated: 04-21-2026
Recreation/Household Audio Visual Equipment:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$21.44
-0.66
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $21.15 | $21.15 | $21.15 | $21.15 | $20.77 | $20.77 | $20.78 | $20.78 | 4,279,154 | $4,279,154.00 |
| 04-20-2026 | $21.50 | $21.50 | $21.53 | $21.53 | $21.35 | $21.35 | $21.44 | $21.44 | 3,495,315 | $3,495,315.00 |
| 04-17-2026 | $21.82 | $21.82 | $22.05 | $22.05 | $21.70 | $21.70 | $21.70 | $21.70 | 3,832,274 | $3,832,274.00 |
| 04-16-2026 | $21.34 | $21.34 | $21.52 | $21.52 | $21.31 | $21.31 | $21.46 | $21.46 | 3,940,358 | $3,940,358.00 |
| 04-15-2026 | $21.01 | $21.01 | $21.30 | $21.30 | $21.01 | $21.01 | $21.24 | $21.24 | 3,747,328 | $3,747,328.00 |
| 04-14-2026 | $20.75 | $20.75 | $21.01 | $21.01 | $20.73 | $20.73 | $20.95 | $20.95 | 4,382,872 | $4,382,872.00 |
| 04-13-2026 | $20.48 | $20.48 | $21.06 | $21.06 | $20.48 | $20.48 | $21.05 | $21.05 | 6,746,173 | $6,746,173.00 |
| 04-10-2026 | $21.00 | $21.00 | $21.10 | $21.10 | $20.94 | $20.94 | $21.05 | $21.05 | 2,924,697 | $2,924,697.00 |
| 04-09-2026 | $21.22 | $21.22 | $21.49 | $21.49 | $21.10 | $21.10 | $21.42 | $21.42 | 3,004,247 | $3,004,247.00 |
| 04-08-2026 | $21.68 | $21.68 | $21.72 | $21.72 | $21.31 | $21.31 | $21.38 | $21.38 | 5,400,257 | $5,400,257.00 |