SONY
Sony Grp Sp ADR (SONY)
NYSE
$19.52+$0.005 (+0.03%)
Price as of Jun 23, 2026 11:06 AM EDT
  • $114.9B
    Market Cap
  • -19.57%
    1-Year Change
  • Consumer Electronics
    Industry
  • 1 Month
    -11.88%
    Low Price$19.51
    High Price$22.79
  • 3 Months
    -3.13%
    Low Price$19.51
    High Price$22.82
  • 1 Year
    -19.57%
    Low Price$19.51
    High Price$30.26
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
19.83
19.94
19.47
19.51
-4.03%
9,419,381
06/18/2026
20.16
20.36
20.10
20.33
+0.44%
5,523,238
06/17/2026
20.40
20.70
20.22
20.24
-0.69%
4,979,828
06/16/2026
20.30
20.40
20.26
20.38
-0.10%
3,632,720
06/15/2026
20.57
20.65
20.33
20.40
-0.63%
6,027,252
06/12/2026
20.85
20.90
20.46
20.53
-2.93%
6,500,511
06/11/2026
20.82
21.27
20.79
21.15
+1.88%
6,818,950
06/10/2026
21.19
21.19
20.73
20.76
-2.58%
6,536,646
06/09/2026
21.58
21.62
21.22
21.31
-3.79%
6,558,065
06/08/2026
22.08
22.24
22.07
22.15
+1.19%
4,415,985
06/05/2026
22.19
22.27
21.87
21.89
-1.53%
4,883,894
06/04/2026
22.02
22.32
22.00
22.23
+0.14%
5,476,262
06/03/2026
22.51
22.53
22.14
22.20
-2.59%
4,250,461
06/02/2026
22.81
23.00
22.74
22.79
+0.97%
5,720,531
06/01/2026
22.13
22.64
22.08
22.57
+4.64%
8,600,145
05/29/2026
21.63
21.72
21.53
21.57
-0.69%
6,147,657
05/28/2026
21.61
21.91
21.56
21.72
-0.64%
6,595,869
05/27/2026
22.00
22.07
21.82
21.86
-1.35%
5,337,281
05/26/2026
22.27
22.42
22.14
22.16
+0.09%
6,810,709
05/22/2026
22.16
22.51
22.02
22.14
-1.86%
10,418,167
05/21/2026
22.14
22.59
22.10
22.56
-1.14%
6,679,114
05/20/2026
22.78
22.83
22.47
22.82
+0.26%
4,647,460
05/19/2026
23.18
23.28
22.74
22.76
+0.22%
8,027,658
05/18/2026
22.72
22.87
22.55
22.71
+1.79%
6,994,537
05/15/2026
22.51
22.67
22.29
22.31
+0.86%
8,109,821
05/14/2026
22.14
22.21
22.01
22.12
-2.94%
8,154,087
05/13/2026
22.96
22.98
22.63
22.79
+2.84%
12,793,633
05/12/2026
21.88
22.29
21.82
22.16
+4.09%
12,735,157
05/11/2026
21.51
21.63
21.19
21.29
+5.66%
16,233,725
05/08/2026
20.27
20.87
20.06
20.15
+1.31%
13,256,713
05/08/2026
$0.09 Earnings
05/07/2026
20.25
20.25
19.83
19.89
-4.05%
8,648,970
05/06/2026
20.54
20.82
20.37
20.73
+3.03%
10,934,617
05/05/2026
19.78
20.28
19.67
20.12
+2.44%
10,166,379
05/04/2026
19.89
19.98
19.63
19.64
-0.71%
5,104,575
05/01/2026
19.91
20.04
19.78
19.78
-1.54%
5,054,999
04/30/2026
19.73
20.19
19.63
20.09
+1.57%
7,334,813
04/29/2026
19.96
20.02
19.73
19.78
-0.95%
9,341,995
04/28/2026
20.21
20.23
19.87
19.97
-0.84%
5,385,480
04/27/2026
20.11
20.34
20.03
20.14
-0.69%
5,981,234
04/24/2026
20.30
20.31
20.00
20.28
-1.02%
7,408,806
04/23/2026
20.62
20.70
20.30
20.49
-1.68%
4,902,513
04/22/2026
20.97
21.09
20.77
20.84
+0.29%
3,733,117
04/21/2026
21.15
21.15
20.77
20.78
-3.08%
4,277,389
04/20/2026
21.50
21.53
21.35
21.44
-1.20%
3,494,840
04/17/2026
21.82
22.05
21.70
21.70
+1.12%
3,832,274
04/16/2026
21.34
21.52
21.31
21.46
+1.04%
3,940,358
04/15/2026
21.01
21.30
21.01
21.24
+1.38%
3,747,328
04/14/2026
20.75
21.01
20.73
20.95
-0.48%
4,382,872
04/13/2026
20.48
21.06
20.48
21.05
0.00%
6,745,824
04/10/2026
21.00
21.10
20.94
21.05
-1.73%
2,924,548
04/09/2026
21.22
21.49
21.10
21.42
+0.19%
3,003,679
04/08/2026
21.68
21.72
21.31
21.38
+2.39%
5,400,257
04/07/2026
20.82
20.90
20.63
20.88
+0.48%
4,280,740
04/06/2026
20.65
20.83
20.64
20.78
-1.70%
3,280,134
04/02/2026
20.69
21.21
20.63
21.14
+0.09%
4,236,524
04/01/2026
21.25
21.43
21.11
21.12
+2.03%
5,609,753
03/31/2026
20.38
20.73
20.30
20.70
+3.92%
5,687,690
03/30/2026
19.98
20.30
19.82
19.92
+0.44%
5,372,104
03/30/2026
$0.08 Dividend
03/27/2026
19.78
20.03
19.66
19.83
-0.60%
5,674,265
03/26/2026
20.11
20.25
19.90
19.95
-2.48%
3,435,988
03/25/2026
20.51
20.71
20.36
20.46
-0.15%
4,065,649
03/24/2026
20.33
20.64
20.30
20.49
-0.53%
3,709,561
03/23/2026
20.58
20.77
20.49
20.60
+2.27%
4,935,518
03/20/2026
20.58
20.62
20.05
20.14
-1.94%
4,933,472
03/19/2026
20.22
20.63
20.18
20.54
+1.18%
4,789,589
03/18/2026
20.38
20.61
20.24
20.30
-2.58%
5,195,055
03/17/2026
21.12
21.24
20.80
20.84
-3.37%
5,742,040
03/16/2026
21.39
21.64
21.32
21.57
+0.74%
4,147,059
03/13/2026
21.59
21.68
21.37
21.41
+0.14%
4,178,148
03/12/2026
21.60
21.64
21.36
21.38
-0.14%
5,821,105
03/11/2026
21.56
21.58
21.30
21.41
-0.88%
4,802,066
03/10/2026
21.60
21.89
21.48
21.59
+0.28%
6,905,983
03/09/2026
21.03
21.59
20.91
21.54
+0.65%
6,449,937
03/06/2026
21.32
21.54
21.26
21.40
+0.51%
3,956,052
03/05/2026
21.48
21.56
21.11
21.29
-2.82%
7,900,538
03/04/2026
21.96
22.15
21.75
21.90
+1.90%
6,244,848
03/03/2026
20.89
21.56
20.79
21.50
-4.89%
12,244,739
03/02/2026
22.34
22.70
22.21
22.60
-1.60%
7,155,193
02/27/2026
22.95
23.06
22.75
22.97
+2.08%
6,082,383
02/26/2026
22.04
22.56
22.03
22.50
+5.51%
7,239,341
02/25/2026
21.17
21.38
21.17
21.33
-0.88%
5,031,826
02/24/2026
21.25
21.54
21.15
21.52
-0.32%
5,321,017
02/23/2026
21.71
21.86
21.50
21.59
-1.19%
4,776,011
02/20/2026
21.51
21.85
21.44
21.84
-1.44%
5,430,477
02/19/2026
22.04
22.20
21.98
22.16
-1.11%
4,366,356
02/18/2026
22.51
22.59
22.40
22.41
-1.40%
4,946,036
02/17/2026
22.62
22.80
22.50
22.73
-1.60%
4,929,006
02/13/2026
23.26
23.28
23.01
23.10
+1.40%
6,888,141
02/12/2026
23.27
23.38
22.56
22.78
-0.35%
7,982,567
02/11/2026
22.97
23.06
22.59
22.86
+0.53%
5,118,108
02/10/2026
22.94
23.12
22.71
22.74
+2.24%
6,384,559
02/09/2026
22.04
22.26
21.90
22.24
+0.31%
5,848,813
02/06/2026
22.75
22.75
21.83
22.17
+4.80%
14,121,266
02/05/2026
21.39
21.51
21.09
21.16
-3.06%
9,906,441
02/05/2026
$0.41 Earnings
02/04/2026
21.53
22.04
21.44
21.82
-0.09%
12,618,479
02/03/2026
22.27
22.28
21.75
21.84
-0.86%
7,780,312
02/02/2026
22.00
22.17
21.91
22.03
+0.09%
7,134,233