SONY
Sony Grp Sp ADR (SONY)
NYSE
$26.26+$0.06 (+0.22%)
Price as of Oct 22, 2026 8:00 PM EDT
  • $146.5B
    Market Cap
  • -12.35%
    1-Year Change
  • Consumer Electronics
    Industry
  • 1 Month
    +6.40%
    Low Price$22.99
    High Price$26.20
  • 3 Months
    +19.41%
    Low Price$20.98
    High Price$26.20
  • 1 Year
    -12.35%
    Low Price$19.32
    High Price$30.14
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
25.79
26.31
25.75
26.20
+4.38%
5,704,110
10/21/2026
25.30
25.34
24.96
25.10
-0.44%
4,081,788
10/20/2026
24.90
25.21
24.90
25.21
+1.78%
3,486,476
10/19/2026
24.82
24.92
24.76
24.77
-0.44%
3,111,372
10/16/2026
25.04
25.18
24.77
24.88
+0.77%
4,210,851
10/15/2026
24.64
24.98
24.48
24.69
+1.35%
3,786,833
10/14/2026
24.39
24.48
24.16
24.36
+0.12%
4,060,115
10/13/2026
24.11
24.53
24.11
24.33
+0.29%
5,764,287
10/12/2026
24.12
24.45
24.08
24.26
+0.58%
2,897,541
10/09/2026
23.97
24.30
23.97
24.12
+0.71%
3,197,153
10/08/2026
23.41
24.09
23.35
23.95
+1.83%
5,365,378
10/07/2026
23.43
23.52
23.27
23.52
-1.38%
3,987,476
10/06/2026
23.77
23.96
23.72
23.85
+1.32%
3,645,881
10/05/2026
23.50
23.62
23.40
23.54
-1.18%
4,757,525
10/02/2026
23.92
23.92
23.56
23.82
+1.40%
4,174,203
10/01/2026
23.77
23.85
23.28
23.49
-0.17%
4,960,719
09/30/2026
23.97
23.97
23.53
23.53
+0.68%
3,767,153
09/29/2026
23.62
23.62
23.33
23.37
+0.17%
3,593,981
09/28/2026
23.32
23.49
23.17
23.33
-0.93%
2,624,353
09/25/2026
23.46
23.55
23.38
23.55
+2.44%
2,299,352
09/24/2026
23.07
23.14
22.86
22.99
-0.91%
3,675,287
09/23/2026
23.41
23.41
23.18
23.20
-0.94%
2,209,037
09/22/2026
23.69
23.72
23.37
23.42
-0.72%
2,650,305
09/21/2026
23.64
23.65
23.42
23.59
+0.55%
2,510,246
09/18/2026
23.36
23.52
23.20
23.46
-1.55%
3,332,640
09/17/2026
24.16
24.28
23.78
23.83
+0.42%
4,066,531
09/16/2026
24.00
24.05
23.66
23.73
-0.79%
3,013,192
09/15/2026
24.05
24.06
23.72
23.92
-2.25%
3,504,289
09/14/2026
24.43
24.67
24.42
24.47
+2.38%
3,420,076
09/11/2026
23.74
23.91
23.69
23.90
+1.62%
2,435,294
09/10/2026
23.44
23.71
23.44
23.52
+0.34%
3,334,955
09/09/2026
23.60
23.62
23.38
23.44
-0.38%
3,949,795
09/08/2026
23.78
23.78
23.38
23.53
-4.19%
6,007,258
09/04/2026
24.71
24.81
24.55
24.56
-1.60%
3,004,639
09/03/2026
24.89
25.03
24.84
24.96
+1.26%
6,801,263
09/02/2026
24.46
24.76
24.41
24.65
-0.64%
3,123,489
09/01/2026
24.95
25.08
24.80
24.81
+1.02%
4,669,611
08/31/2026
24.98
25.27
24.55
24.56
-1.17%
5,216,931
08/28/2026
24.67
25.03
24.65
24.85
+3.24%
4,812,339
08/27/2026
24.22
24.30
23.86
24.07
-0.21%
4,156,839
08/26/2026
24.26
24.33
24.06
24.12
+0.29%
3,322,460
08/25/2026
23.97
24.11
23.81
24.05
-0.87%
3,078,753
08/24/2026
24.15
24.32
24.10
24.26
+1.42%
3,195,973
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