Free Trial

Sony Group (SONY) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free SONY Stock Alerts
$80.77
+2.32 (+2.96%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Sony Group Stock Price Performance

5 Day
Performance
+0.60%
1 Month
Performance
-2.22%
3 Month
Performance
-5.88%
6 Month
Performance
-5.99%
Year-To-Date
Performance
-14.70%
1 Year
Performance
-14.76%
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 Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

SONY Stock Chart for Thursday, May, 30, 2024

SONY Chart by TradingView

Sony Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$79.86$78.45
-1.77%		$79.37$78.35758,487 shs$96.82 billion
05/28/2024$80.29$79.86
-0.54%		$80.77$79.77538,862 shs$98.56 billion
05/27/2024$80.29$80.29$80.78$80.15740,100 shs$99.10 billion
05/24/2024$80.80$80.29
-0.63%		$80.78$80.15737,982 shs$99.10 billion
05/23/2024$81.26$80.80
-0.57%		$81.77$80.71635,897 shs$99.72 billion
05/22/2024$82.00$81.26
-0.90%		$81.81$81.18596,787 shs$100.29 billion
05/21/2024$83.63$82.00
-1.95%		$82.81$81.97888,327 shs$101.21 billion
05/20/2024$83.75$83.63
-0.14%		$84.00$83.51779,442 shs$103.22 billion
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
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

Related Companies:
This page (NYSE:SONY) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
The only financial event in 2024 that matters
Porter & Company