SONY
Sony Grp Sp ADR (SONY)
NYSE
$23.99+$0.06 (+0.27%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $140.0B
    Market Cap
  • -15.84%
    1-Year Change
  • Consumer Electronics
    Industry
  • 1 Month
    +13.80%
    Low Price$20.69
    High Price$24.29
  • 3 Months
    +6.03%
    Low Price$19.32
    High Price$24.29
  • 1 Year
    -15.84%
    Low Price$19.32
    High Price$30.14
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
23.76
24.08
23.74
23.92
+1.44%
3,718,407
08/20/2026
23.61
23.68
23.50
23.58
+0.38%
3,685,980
08/19/2026
23.49
23.87
23.43
23.49
+0.26%
3,854,039
08/18/2026
23.39
23.49
23.30
23.43
-1.14%
3,759,362
08/17/2026
23.82
23.82
23.57
23.70
-2.43%
4,180,755
08/14/2026
24.43
24.67
24.20
24.29
+2.88%
5,821,910
08/13/2026
23.23
23.65
23.18
23.61
+0.30%
4,298,784
08/12/2026
23.57
23.65
23.35
23.54
-0.30%
4,107,068
08/11/2026
23.72
23.81
23.52
23.61
-0.88%
3,757,362
08/10/2026
23.72
23.87
23.59
23.82
+1.53%
4,566,465
08/07/2026
23.51
23.60
23.32
23.46
+1.56%
4,414,588
08/06/2026
22.88
23.11
22.82
23.10
+2.94%
5,511,765
08/05/2026
22.55
22.74
22.40
22.44
+0.40%
4,229,253
08/04/2026
22.37
22.50
22.22
22.35
-1.24%
7,056,875
08/03/2026
22.70
22.97
22.56
22.63
-2.71%
5,736,576
07/31/2026
23.89
23.98
22.64
23.26
+2.15%
9,673,401
07/31/2026
$0.36 Earnings
07/30/2026
23.31
23.41
22.73
22.77
-2.15%
7,715,319
07/29/2026
23.10
23.55
22.93
23.27
+2.47%
9,033,065
07/28/2026
22.20
22.74
22.20
22.71
+1.88%
9,760,369
07/27/2026
21.75
22.43
21.74
22.29
+6.24%
7,498,450
07/24/2026
20.79
21.15
20.79
20.98
+1.40%
3,872,817
07/23/2026
20.72
20.85
20.58
20.69
-1.10%
3,972,558
07/22/2026
21.15
21.16
20.92
20.92
-0.48%
2,718,408
07/21/2026
21.23
21.24
21.02
21.02
-0.61%
3,362,970
07/20/2026
21.33
21.46
21.13
21.15
+0.14%
5,237,679
07/17/2026
21.21
21.32
21.11
21.12
-1.26%
3,739,926
07/16/2026
21.00
21.40
21.00
21.39
+3.28%
4,574,682
07/15/2026
20.89
20.90
20.66
20.71
-0.43%
3,040,521
07/14/2026
20.85
21.01
20.80
20.80
+0.58%
4,229,228
07/13/2026
20.66
20.86
20.66
20.68
-0.82%
4,656,946
07/10/2026
20.77
20.93
20.65
20.85
-0.38%
4,624,818
07/09/2026
20.90
21.00
20.81
20.93
-1.04%
3,861,001
07/08/2026
21.24
21.35
21.05
21.15
-1.17%
4,961,399
07/07/2026
21.58
21.65
21.36
21.40
+1.13%
4,636,979
07/06/2026
21.10
21.19
20.94
21.16
+1.78%
5,015,982
07/02/2026
20.64
20.80
20.56
20.79
+2.87%
5,589,037
07/01/2026
19.97
20.26
19.94
20.21
+0.75%
4,725,225
06/30/2026
20.16
20.20
20.03
20.06
-1.81%
5,628,000
06/29/2026
20.29
20.44
20.22
20.43
+3.65%
5,546,222
06/26/2026
19.68
19.89
19.67
19.71
+2.02%
5,312,335
06/25/2026
19.77
19.79
19.32
19.32
-3.45%
6,705,773
06/24/2026
20.11
20.27
19.96
20.01
+1.88%
5,619,266
06/23/2026
19.48
19.68
19.39
19.64
+0.67%
5,879,958
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