Free Trial

Sony Group (SONY) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free SONY Stock Alerts
$83.63
-0.12 (-0.14%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Sony Group Stock Price Performance

5 Day
Performance
+0.53%
1 Month
Performance
+3.25%
3 Month
Performance
-4.44%
6 Month
Performance
-4.10%
Year-To-Date
Performance
-11.35%
1 Year
Performance
-14.36%
Receive SONY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sony Group and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

SONY Stock Chart for Monday, May, 20, 2024

SONY Chart by TradingView

Sony Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$83.40$83.74
+0.41%		$84.25$83.50768,537 shs$103.35 billion
05/16/2024$83.50$83.40
-0.12%		$84.39$83.311.04 million shs$102.93 billion
05/15/2024$81.23$83.50
+2.79%		$83.52$82.612.01 million shs$103.06 billion
05/14/2024$76.14$81.23
+6.69%		$81.85$79.003.44 million shs$100.26 billion
05/13/2024$75.37$76.14
+1.02%		$76.86$75.971.51 million shs$93.97 billion
05/10/2024$77.47$75.40
-2.67%		$75.92$75.112.11 million shs$93.06 billion
05/09/2024$78.36$77.47
-1.14%		$77.50$76.631.64 million shs$95.62 billion
05/08/2024$81.65$78.36
-4.03%		$78.85$77.661.72 million shs$96.71 billion
05/07/2024$84.82$81.65
-3.74%		$82.33$81.59945,554 shs$100.77 billion
05/06/2024$84.54$84.82
+0.33%		$85.09$84.52743,204 shs$104.69 billion
05/03/2024$84.09$84.54
+0.54%		$85.57$84.20631,098 shs$104.34 billion
05/02/2024$82.89$84.09
+1.45%		$84.63$83.44657,132 shs$103.79 billion
05/01/2024$82.60$82.89
+0.35%		$83.86$82.64393,893 shs$102.30 billion
04/30/2024$83.00$82.60
-0.48%		$83.14$82.49464,263 shs$101.95 billion
04/29/2024$82.33$83.00
+0.81%		$83.11$82.49708,522 shs$102.44 billion
04/26/2024$82.44$82.33
-0.13%		$82.43$81.71440,622 shs$101.61 billion
04/25/2024$82.71$82.44
-0.33%		$82.49$81.14552,665 shs$101.75 billion
04/24/2024$81.82$82.71
+1.09%		$83.11$82.22644,651 shs$102.08 billion
04/23/2024$81.56$81.82
+0.32%		$81.90$81.03807,072 shs$100.98 billion
04/22/2024$81.30$81.56
+0.32%		$81.73$80.89611,151 shs$100.66 billion
04/19/2024$81.89$81.29
-0.73%		$82.15$81.20597,764 shs$100.33 billion
04/18/2024$81.61$81.89
+0.34%		$82.57$81.85447,010 shs$101.07 billion
04/17/2024$82.97$81.61
-1.64%		$82.15$81.36579,987 shs$100.72 billion
04/16/2024$82.30$82.97
+0.81%		$83.72$82.90853,180 shs$102.40 billion
04/15/2024$83.99$82.30
-2.01%		$83.67$82.12790,538 shs$101.58 billion
04/12/2024$84.06$83.97
-0.11%		$84.57$83.70777,358 shs$103.64 billion
04/11/2024$84.13$84.06
-0.08%		$84.26$83.42382,250 shs$103.75 billion
04/10/2024$84.64$84.13
-0.60%		$84.42$83.83438,707 shs$103.83 billion
04/09/2024$84.32$84.64
+0.38%		$85.13$84.22513,539 shs$104.46 billion
04/08/2024$84.82$84.32
-0.59%		$84.76$84.13550,348 shs$104.07 billion
04/05/2024$84.57$84.82
+0.30%		$85.20$84.29398,131 shs$104.69 billion
04/04/2024$85.77$84.57
-1.40%		$86.09$84.53607,235 shs$104.38 billion
04/03/2024$85.33$85.77
+0.52%		$86.19$85.43939,900 shs$105.86 billion
04/02/2024$86.17$85.33
-0.97%		$85.55$84.67540,824 shs$105.32 billion
04/01/2024$85.74$86.17
+0.50%		$86.34$85.79397,895 shs$106.35 billion
03/29/2024$85.74$85.74$86.35$85.73661,050 shs$105.82 billion
03/28/2024$86.54$85.74
-0.92%		$86.35$85.73660,953 shs$105.82 billion
03/27/2024$86.72$86.54
-0.21%		$86.89$86.17655,220 shs$106.81 billion
03/26/2024$85.95$86.72
+0.90%		$87.12$86.45567,439 shs$107.03 billion
03/25/2024$88.62$85.95
-3.02%		$86.47$85.73723,193 shs$106.08 billion
What President Biden's new law means for investors (Ad)

What's Got Musk, Bezos, and Gates So Excited? Billionaires are plowing millions of dollars into a new technology that early estimates say could generate more wealth than A.I. – and determine the future of companies like Microsoft. The problem? Most investors have no idea it's happening, or how to profit on it.

This expert just went public with all the details, including which stocks to jump on immediately.
03/22/2024$88.72$88.61
-0.12%		$89.00$88.37298,770 shs$109.36 billion
03/21/2024$89.62$88.72
-1.00%		$89.58$88.64600,590 shs$109.50 billion
03/20/2024$89.00$89.62
+0.70%		$89.74$88.35580,131 shs$110.61 billion
03/19/2024$89.04$89.00
-0.04%		$89.20$88.55637,963 shs$109.85 billion
03/18/2024$87.38$89.04
+1.90%		$89.51$88.98881,984 shs$109.90 billion
03/15/2024$87.08$87.38
+0.35%		$87.66$87.12560,635 shs$107.85 billion
03/14/2024$87.84$87.08
-0.87%		$88.22$86.81648,033 shs$107.47 billion
03/13/2024$87.75$87.84
+0.10%		$88.16$87.58440,353 shs$108.41 billion
03/12/2024$86.75$87.75
+1.15%		$88.22$87.07480,288 shs$108.30 billion
03/11/2024$87.21$86.75
-0.53%		$86.93$86.36553,869 shs$107.07 billion
03/08/2024$86.90$87.22
+0.37%		$88.00$87.00663,434 shs$107.65 billion
03/07/2024$86.77$86.90
+0.15%		$87.33$86.791.08 million shs$107.25 billion
03/06/2024$85.66$86.77
+1.30%		$87.07$86.39735,531 shs$107.09 billion
03/05/2024$86.48$85.66
-0.95%		$86.51$85.56534,756 shs$105.72 billion
03/04/2024$88.02$86.48
-1.75%		$86.93$86.16558,094 shs$106.74 billion
03/01/2024$85.82$88.01
+2.55%		$88.42$87.311.17 million shs$108.62 billion
02/29/2024$85.16$85.82
+0.78%		$86.49$85.621.14 million shs$105.92 billion
02/28/2024$85.82$85.16
-0.77%		$85.53$84.89577,546 shs$105.11 billion
02/27/2024$86.05$85.82
-0.27%		$86.24$85.27875,787 shs$105.92 billion
02/26/2024$87.91$86.05
-2.12%		$86.59$85.921.65 million shs$106.20 billion
02/23/2024$88.32$87.91
-0.46%		$88.57$87.671.20 million shs$108.50 billion
02/22/2024$86.90$88.32
+1.63%		$89.04$87.861.72 million shs$109.01 billion
02/21/2024$87.84$86.90
-1.07%		$87.90$86.761.16 million shs$107.25 billion
02/20/2024$88.84$87.84
-1.13%		$88.58$87.61912,878 shs$108.41 billion
02/19/2024$88.84$88.84$90.25$88.701.43 million shs$109.65 billion

Related Companies:
This page (NYSE:SONY) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace