Sony Group Stock Price History
NYSE: SONYConsumer StaplesConsumer Electronics/AppliancesUSD
24.12+0.17 (+0.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SONY price history at a glance
The price history for Sony Group (SONY) on this page begins on February 19, 1973, when the stock closed at $1.49; it most recently closed at $24.12 on October 5, 2026. The highest price in this record is $31.48, reached on February 28, 2000; the latest close is 23.4% below that peak. Across the 52 complete calendar years in the table, SONY finished higher in 35 and lower in 17. Its best year was 1999 (+295.5%) and its worst was 2008 (-58.2%).
Over roughly 54 years the share price changed +1521.7%, a 5.3% compound annual price return (excluding dividends). In the last 12 months alone, SONY has lost 19.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $31.48
- Date of high
- Feb 28, 2000
- Low since 1973
- $0.3182
- Date of low
- Oct 28, 1974
- 52-week high
- $30.34
- 52-week low
- $19.32
- Last close
- $24.12
SONY returns
1 week
+1.26%
1 month
+2.90%
3 months
+15.68%
6 months
+14.58%
Year to date
-5.78%
1 year
-19.17%
3 years
+41.63%
5 years
+7.20%
SONY price return, excluding dividends.
SONY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.12 | -6.80% |
| 2025 | 25.88 | +21.39% |
| 2024 | 21.32 | +12.58% |
| 2023 | 18.94 | +24.13% |
| 2022 | 15.26 | -39.65% |
| 2021 | 25.28 | +25.02% |
| 2020 | 20.22 | +48.50% |
| 2019 | 13.62 | +38.35% |
| 2018 | 9.84 | +9.48% |
| 2017 | 8.99 | +60.36% |
| 2016 | 5.61 | +13.90% |
| 2015 | 4.92 | +19.70% |
| 2014 | 4.11 | +19.67% |
| 2013 | 3.44 | +54.22% |
| 2012 | 2.23 | -38.25% |
| 2011 | 3.61 | -49.48% |
| 2010 | 7.14 | +23.14% |
| 2009 | 5.80 | +32.42% |
| 2008 | 4.38 | -58.22% |
| 2007 | 10.48 | +22.39% |
| 2006 | 8.57 | +4.98% |
| 2005 | 8.16 | +4.72% |
| 2004 | 7.79 | +11.38% |
| 2003 | 7.00 | -16.99% |
| 2002 | 8.43 | -14.99% |
| 2001 | 9.91 | -28.68% |
| 2000 | 13.90 | -51.19% |
| 1999 | 28.48 | +295.49% |
| 1998 | 7.20 | -20.06% |
| 1997 | 9.01 | +38.29% |
| 1996 | 6.51 | +6.11% |
| 1995 | 6.14 | +9.35% |
| 1994 | 5.61 | +12.53% |
| 1993 | 4.99 | +46.15% |
| 1992 | 3.41 | -6.83% |
| 1991 | 3.66 | -9.21% |
| 1990 | 4.03 | -26.65% |
| 1989 | 5.50 | +4.53% |
| 1988 | 5.26 | +53.31% |
| 1987 | 3.43 | +77.65% |
| 1986 | 1.93 | +6.25% |
| 1985 | 1.82 | +45.46% |
| 1984 | 1.25 | -12.00% |
| 1983 | 1.42 | +2.46% |
| 1982 | 1.39 | -12.23% |
| 1981 | 1.58 | +11.19% |
| 1980 | 1.42 | +104.92% |
| 1979 | 0.6932 | -8.96% |
| 1978 | 0.7614 | +17.55% |
| 1977 | 0.6477 | -21.92% |
| 1976 | 0.8295 | +21.66% |
| 1975 | 0.6818 | +66.66% |
| 1974 | 0.4091 | -39.19% |
| 1973* | 0.6727 | -54.77% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
SONY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.97 | 24.30 | 23.97 | 24.12 | +0.71% | |
| 23.41 | 24.09 | 23.37 | 23.95 | +1.83% | |
| 23.43 | 23.52 | 23.27 | 23.52 | -1.38% | |
| 23.77 | 23.96 | 23.72 | 23.85 | +1.32% | |
| 23.50 | 23.62 | 23.40 | 23.54 | -1.18% | |
| 23.92 | 23.92 | 23.56 | 23.82 | +1.40% | |
| 23.77 | 23.85 | 23.28 | 23.49 | -0.17% | |
| 23.97 | 23.97 | 23.53 | 23.53 | +0.68% | |
| 23.62 | 23.62 | 23.33 | 23.37 | +0.17% | |
| 23.32 | 23.49 | 23.17 | 23.33 | -0.93% | |
| 23.46 | 23.55 | 23.38 | 23.55 | +2.44% | |
| 23.07 | 23.14 | 22.86 | 22.99 | -0.91% | |
| 23.41 | 23.41 | 23.18 | 23.20 | -0.94% | |
| 23.69 | 23.72 | 23.37 | 23.42 | -0.72% | |
| 23.64 | 23.65 | 23.42 | 23.59 | +0.55% | |
| 23.36 | 23.52 | 23.20 | 23.46 | -1.55% | |
| 24.16 | 24.28 | 23.78 | 23.83 | +0.42% | |
| 24.00 | 24.05 | 23.66 | 23.73 | -0.79% | |
| 24.05 | 24.06 | 23.72 | 23.92 | -2.25% | |
| 24.43 | 24.67 | 24.42 | 24.47 | +2.38% | |
| 23.74 | 23.91 | 23.69 | 23.90 | +1.62% | |
| 23.44 | 23.71 | 23.44 | 23.52 | +0.34% | |
| 23.60 | 23.62 | 23.38 | 23.44 | -0.38% | |
| 23.78 | 23.78 | 23.38 | 23.53 | -4.19% | |
| 24.71 | 24.81 | 24.55 | 24.56 | -1.60% | |
| 24.89 | 25.03 | 24.84 | 24.96 | +1.26% | |
| 24.46 | 24.76 | 24.41 | 24.65 | -0.64% | |
| 24.95 | 25.08 | 24.80 | 24.81 | +1.02% | |
| 24.98 | 25.27 | 24.55 | 24.56 | -1.17% | |
| 24.67 | 25.03 | 24.65 | 24.85 | +3.24% | |
| 24.22 | 24.30 | 23.86 | 24.07 | -0.21% | |
| 24.26 | 24.33 | 24.06 | 24.12 | +0.29% | |
| 23.97 | 24.11 | 23.81 | 24.05 | -0.87% | |
| 24.15 | 24.32 | 24.10 | 24.26 | +1.42% | |
| 23.76 | 24.08 | 23.74 | 23.92 | +1.44% | |
| 23.61 | 23.68 | 23.50 | 23.58 | +0.38% | |
| 23.49 | 23.87 | 23.43 | 23.49 | +0.26% | |
| 23.39 | 23.49 | 23.30 | 23.43 | -1.14% | |
| 23.82 | 23.82 | 23.57 | 23.70 | -2.43% | |
| 24.43 | 24.67 | 24.20 | 24.29 | +2.88% | |
| 23.23 | 23.65 | 23.18 | 23.61 | +0.30% | |
| 23.57 | 23.65 | 23.35 | 23.54 | -0.30% | |
| 23.72 | 23.81 | 23.52 | 23.61 | -0.88% | |
| 23.72 | 23.87 | 23.59 | 23.82 | +1.53% | |
| 23.51 | 23.60 | 23.32 | 23.46 | +1.56% | |
| 22.88 | 23.11 | 22.82 | 23.10 | +2.94% | |
| 22.55 | 22.74 | 22.40 | 22.44 | +0.40% | |
| 22.37 | 22.50 | 22.22 | 22.35 | -1.24% | |
| 22.70 | 22.97 | 22.56 | 22.63 | -2.71% | |
| 23.89 | 23.98 | 22.64 | 23.26 | +2.15% | |
| 23.31 | 23.41 | 22.73 | 22.77 | -2.15% | |
| 23.10 | 23.55 | 22.93 | 23.27 | +2.47% | |
| 22.20 | 22.74 | 22.20 | 22.71 | +1.88% | |
| 21.75 | 22.43 | 21.74 | 22.29 | +6.24% | |
| 20.79 | 21.15 | 20.79 | 20.98 | +1.40% | |
| 20.72 | 20.85 | 20.58 | 20.69 | -1.10% | |
| 21.15 | 21.16 | 20.92 | 20.92 | -0.48% | |
| 21.23 | 21.24 | 21.02 | 21.02 | -0.61% | |
| 21.33 | 21.46 | 21.13 | 21.15 | +0.14% | |
| 21.21 | 21.32 | 21.11 | 21.12 | -1.26% | |
| 21.00 | 21.40 | 21.00 | 21.39 | +3.28% | |
| 20.89 | 20.90 | 20.66 | 20.71 | -0.43% | |
| 20.85 | 21.01 | 20.80 | 20.80 | +0.58% | |
| 20.66 | 20.86 | 20.66 | 20.68 | -0.82% | |
| 20.77 | 20.93 | 20.65 | 20.85 | -0.38% | |
| 20.90 | 21.00 | 20.81 | 20.93 | -1.04% | |
| 21.24 | 21.35 | 21.05 | 21.15 | -1.17% | |
| 21.58 | 21.65 | 21.36 | 21.40 | +1.13% | |
| 21.10 | 21.19 | 20.94 | 21.16 | +1.78% | |
| 20.64 | 20.80 | 20.56 | 20.79 | +2.87% | |
| 19.97 | 20.26 | 19.94 | 20.21 | +0.75% | |
| 20.16 | 20.20 | 20.03 | 20.06 | -1.81% | |
| 20.29 | 20.44 | 20.22 | 20.43 | +3.65% | |
| 19.68 | 19.89 | 19.67 | 19.71 | +2.02% | |
| 19.77 | 19.79 | 19.32 | 19.32 | -3.45% | |
| 20.11 | 20.27 | 19.96 | 20.01 | +1.88% | |
| 19.48 | 19.68 | 19.39 | 19.64 | +0.67% | |
| 19.83 | 19.94 | 19.47 | 19.51 | -4.03% | |
| 20.16 | 20.36 | 20.10 | 20.33 | +0.44% | |
| 20.40 | 20.70 | 20.22 | 20.24 | -0.69% | |
| 20.30 | 20.40 | 20.26 | 20.38 | -0.10% | |
| 20.57 | 20.65 | 20.33 | 20.40 | -0.63% | |
| 20.85 | 20.90 | 20.46 | 20.53 | -2.93% | |
| 20.82 | 21.27 | 20.79 | 21.15 | +1.88% | |
| 21.19 | 21.19 | 20.73 | 20.76 | -2.58% | |
| 21.58 | 21.62 | 21.22 | 21.31 | -3.79% | |
| 22.08 | 22.24 | 22.07 | 22.15 | +1.19% | |
| 22.19 | 22.27 | 21.87 | 21.89 | -1.53% | |
| 22.02 | 22.32 | 22.00 | 22.23 | +0.14% | |
| 22.51 | 22.53 | 22.14 | 22.20 | -2.59% | |
| 22.81 | 23.00 | 22.74 | 22.79 | +0.97% | |
| 22.13 | 22.64 | 22.08 | 22.57 | +4.64% | |
| 21.63 | 21.72 | 21.53 | 21.57 | -0.69% | |
| 21.61 | 21.91 | 21.56 | 21.72 | -0.64% | |
| 22.00 | 22.07 | 21.82 | 21.86 | -1.35% | |
| 22.27 | 22.42 | 22.14 | 22.16 | +0.09% | |
| 22.16 | 22.51 | 22.02 | 22.14 | -1.86% | |
| 22.14 | 22.59 | 22.10 | 22.56 | -1.14% | |
| 22.78 | 22.83 | 22.47 | 22.82 | +0.26% | |
| 23.18 | 23.28 | 22.74 | 22.76 | +0.22% | |
| 22.72 | 22.87 | 22.55 | 22.71 | +1.79% | |
| 22.51 | 22.67 | 22.29 | 22.31 | +0.86% | |
| 22.14 | 22.21 | 22.01 | 22.12 | -2.94% | |
| 22.96 | 22.98 | 22.63 | 22.79 | +2.84% | |
| 21.88 | 22.29 | 21.82 | 22.16 | +4.09% | |
| 21.51 | 21.63 | 21.19 | 21.29 | +5.66% | |
| 20.27 | 20.87 | 20.06 | 20.15 | +1.31% | |
| 20.25 | 20.25 | 19.83 | 19.89 | -4.05% | |
| 20.54 | 20.82 | 20.37 | 20.73 | +3.03% | |
| 19.78 | 20.28 | 19.67 | 20.12 | +2.44% | |
| 19.89 | 19.98 | 19.63 | 19.64 | -0.71% | |
| 19.91 | 20.04 | 19.78 | 19.78 | -1.54% | |
| 19.73 | 20.19 | 19.63 | 20.09 | +1.57% | |
| 19.96 | 20.02 | 19.73 | 19.78 | -0.95% | |
| 20.21 | 20.23 | 19.87 | 19.97 | -0.84% | |
| 20.11 | 20.34 | 20.03 | 20.14 | -0.69% | |
| 20.30 | 20.31 | 20.00 | 20.28 | -1.02% | |
| 20.62 | 20.70 | 20.30 | 20.49 | -1.68% | |
| 20.97 | 21.09 | 20.77 | 20.84 | +0.29% | |
| 21.15 | 21.15 | 20.77 | 20.78 | -3.08% | |
| 21.50 | 21.53 | 21.35 | 21.44 | -1.20% | |
| 21.82 | 22.05 | 21.70 | 21.70 | +1.12% | |
| 21.34 | 21.52 | 21.31 | 21.46 | +1.04% | |
| 21.01 | 21.30 | 21.01 | 21.24 | +1.38% | |
| 20.75 | 21.01 | 20.73 | 20.95 | -0.48% | |
| 20.48 | 21.06 | 20.48 | 21.05 | 0.00% | |
| 21.00 | 21.10 | 20.94 | 21.05 | -1.73% | |
| 21.22 | 21.49 | 21.10 | 21.42 | +0.19% | |
| 21.68 | 21.72 | 21.31 | 21.38 | +2.39% | |
| 20.82 | 20.90 | 20.63 | 20.88 | +0.48% | |
| 20.65 | 20.83 | 20.64 | 20.78 | -1.70% | |
| 20.69 | 21.21 | 20.63 | 21.14 | +0.09% | |
| 21.25 | 21.43 | 21.11 | 21.12 | +2.03% | |
| 20.38 | 20.73 | 20.30 | 20.70 | +3.92% | |
| 19.98 | 20.30 | 19.82 | 19.92 | +0.05% | |
| 19.86 | 20.11 | 19.74 | 19.91 | -0.60% | |
| 20.19 | 20.33 | 19.98 | 20.03 | -2.48% | |
| 20.60 | 20.79 | 20.44 | 20.54 | -0.15% | |
| 20.41 | 20.72 | 20.38 | 20.57 | -0.53% | |
| 20.66 | 20.85 | 20.57 | 20.68 | +2.27% | |
| 20.66 | 20.70 | 20.13 | 20.22 | -1.94% | |
| 20.30 | 20.72 | 20.26 | 20.62 | +1.18% | |
| 20.47 | 20.70 | 20.32 | 20.38 | -2.58% | |
| 21.20 | 21.33 | 20.89 | 20.92 | -3.37% | |
| 21.48 | 21.73 | 21.40 | 21.65 | +0.74% | |
| 21.67 | 21.77 | 21.46 | 21.49 | +0.14% | |
| 21.69 | 21.73 | 21.44 | 21.46 | -0.14% | |
| 21.64 | 21.67 | 21.39 | 21.49 | -0.88% | |
| 21.69 | 21.98 | 21.56 | 21.68 | +0.28% | |
| 21.11 | 21.68 | 21.00 | 21.62 | +0.65% | |
| 21.40 | 21.63 | 21.34 | 21.48 | +0.51% | |
| 21.56 | 21.65 | 21.20 | 21.37 | -2.82% | |
| 22.05 | 22.24 | 21.84 | 21.99 | +1.90% | |
| 20.97 | 21.65 | 20.87 | 21.58 | -4.89% | |
| 22.43 | 22.79 | 22.30 | 22.69 | -1.60% | |
| 23.04 | 23.15 | 22.84 | 23.06 | +2.08% | |
| 22.13 | 22.65 | 22.12 | 22.59 | +5.51% | |
| 21.25 | 21.46 | 21.25 | 21.41 | -0.88% | |
| 21.33 | 21.62 | 21.23 | 21.60 | -0.32% | |
| 21.80 | 21.95 | 21.58 | 21.67 | -1.19% | |
| 21.59 | 21.94 | 21.52 | 21.93 | -1.44% | |
| 22.13 | 22.29 | 22.06 | 22.25 | -1.11% | |
| 22.60 | 22.68 | 22.49 | 22.50 | -1.40% | |
| 22.71 | 22.89 | 22.59 | 22.82 | -1.60% | |
| 23.35 | 23.38 | 23.11 | 23.19 | +1.40% | |
| 23.36 | 23.47 | 22.65 | 22.87 | -0.35% | |
| 23.06 | 23.15 | 22.68 | 22.95 | +0.53% | |
| 23.03 | 23.22 | 22.80 | 22.83 | +2.24% | |
| 22.13 | 22.35 | 21.99 | 22.33 | +0.31% | |
| 22.84 | 22.84 | 21.92 | 22.26 | +4.80% | |
| 21.47 | 21.59 | 21.18 | 21.24 | -3.06% | |
| 21.61 | 22.13 | 21.52 | 21.91 | -0.09% | |
| 22.36 | 22.37 | 21.84 | 21.93 | -0.86% | |
| 22.09 | 22.26 | 22.00 | 22.12 | +0.09% | |
| 22.41 | 22.44 | 21.80 | 22.10 | -0.85% | |
| 22.49 | 22.52 | 22.14 | 22.29 | +0.04% | |
| 22.28 | 22.40 | 22.13 | 22.28 | -1.42% | |
| 22.66 | 22.73 | 22.44 | 22.60 | -1.57% | |
| 23.08 | 23.13 | 22.93 | 22.96 | -0.56% | |
| 22.80 | 23.18 | 22.74 | 23.09 | +0.57% | |
| 23.04 | 23.09 | 22.85 | 22.96 | -3.04% | |
| 23.50 | 23.81 | 23.36 | 23.68 | -0.17% | |
| 23.55 | 23.96 | 23.55 | 23.72 | -1.37% | |
| 24.18 | 24.19 | 23.93 | 24.05 | -0.29% | |
| 24.61 | 24.64 | 24.07 | 24.12 | +0.12% | |
| 24.25 | 24.25 | 24.02 | 24.09 | -1.31% | |
| 24.39 | 24.50 | 24.26 | 24.41 | -3.06% | |
| 25.14 | 25.33 | 25.09 | 25.18 | +0.56% | |
| 24.98 | 25.17 | 24.90 | 25.04 | -0.83% | |
| 25.10 | 25.29 | 25.05 | 25.25 | +0.52% | |
| 25.41 | 25.41 | 25.08 | 25.12 | -2.41% | |
| 26.07 | 26.07 | 25.59 | 25.74 | -0.35% | |
| 26.07 | 26.15 | 25.82 | 25.83 | -0.19% | |
| 25.93 | 25.99 | 25.67 | 25.88 | +1.09% | |
| 25.67 | 25.70 | 25.55 | 25.60 | -0.47% | |
| 25.79 | 25.87 | 25.71 | 25.72 | -0.19% | |
| 25.68 | 25.85 | 25.67 | 25.77 | -0.19% | |
| 25.77 | 25.86 | 25.73 | 25.82 | +0.47% | |
| 25.50 | 25.73 | 25.48 | 25.70 | -0.23% | |
| 25.90 | 26.00 | 25.69 | 25.76 | +2.10% | |
| 25.20 | 25.38 | 25.11 | 25.23 | -0.67% | |
| 25.62 | 25.67 | 25.37 | 25.40 | -1.97% | |
| 26.19 | 26.24 | 25.89 | 25.91 | -0.19% | |
| 26.20 | 26.23 | 25.91 | 25.96 | -1.85% | |
| 26.33 | 26.59 | 26.30 | 26.45 | -0.71% | |
| 26.86 | 26.86 | 26.61 | 26.64 | -0.49% | |
| 26.87 | 26.91 | 26.59 | 26.77 | +0.15% | |
| 26.75 | 26.93 | 26.66 | 26.73 | -1.29% | |
| 26.82 | 27.13 | 26.74 | 27.08 | -1.74% | |
| 27.75 | 27.82 | 27.54 | 27.56 | +0.04% | |
| 27.70 | 27.80 | 27.53 | 27.55 | -1.71% | |
| 28.07 | 28.17 | 27.96 | 28.03 | -0.92% | |
| 28.53 | 28.57 | 28.22 | 28.29 | -0.60% | |
| 28.15 | 28.47 | 28.02 | 28.46 | -0.39% | |
| 28.83 | 28.83 | 28.49 | 28.57 | -0.73% | |
| 28.66 | 28.87 | 28.53 | 28.78 | -1.94% | |
| 29.28 | 29.36 | 29.21 | 29.35 | +0.93% | |
| 29.11 | 29.24 | 29.06 | 29.08 | +1.68% | |
| 28.12 | 28.61 | 28.08 | 28.60 | -1.41% | |
| 28.62 | 29.05 | 28.57 | 29.01 | +1.68% | |
| 28.68 | 28.83 | 28.36 | 28.53 | +2.81% | |
| 28.54 | 28.68 | 27.75 | 27.75 | -2.80% | |
| 28.19 | 28.61 | 28.07 | 28.55 | -0.42% | |
| 28.58 | 28.82 | 28.42 | 28.67 | -1.44% | |
| 29.27 | 29.41 | 28.88 | 29.09 | -3.42% | |
| 29.97 | 30.33 | 29.85 | 30.12 | +2.31% | |
| 30.00 | 30.01 | 29.43 | 29.44 | -2.71% | |
| 30.12 | 30.34 | 29.98 | 30.26 | +3.77% | |
| 29.42 | 29.59 | 28.43 | 29.16 | +4.25% | |
| 27.94 | 28.06 | 27.80 | 27.97 | +0.94% | |
| 27.65 | 27.71 | 27.35 | 27.71 | -2.05% | |
| 28.25 | 28.41 | 28.07 | 28.29 | +0.75% | |
| 27.89 | 28.12 | 27.88 | 28.08 | +0.61% | |
| 27.72 | 27.96 | 27.69 | 27.91 | -0.14% | |
| 27.97 | 28.05 | 27.80 | 27.95 | +0.22% | |
| 28.15 | 28.23 | 27.81 | 27.89 | +0.50% | |
| 27.60 | 27.90 | 27.55 | 27.75 | -1.53% | |
| 28.46 | 28.47 | 28.06 | 28.18 | -2.79% | |
| 28.88 | 29.05 | 28.78 | 28.99 | +1.01% | |
| 28.83 | 28.88 | 28.68 | 28.70 | +0.17% | |
| 28.86 | 28.86 | 28.60 | 28.65 | -0.21% | |
| 28.80 | 28.88 | 28.59 | 28.71 | -0.14% | |
| 28.74 | 28.94 | 28.54 | 28.75 | -1.34% | |
| 29.00 | 29.22 | 28.97 | 29.14 | -0.17% | |
| 29.34 | 29.49 | 29.17 | 29.19 | +1.00% | |
| 28.64 | 29.06 | 28.62 | 28.90 | +1.40% | |
| 28.76 | 28.77 | 28.42 | 28.50 | -1.35% | |
| 28.97 | 29.07 | 28.61 | 28.89 | +0.21% | |
| 28.28 | 28.97 | 28.26 | 28.83 | -0.14% | |
| 28.59 | 28.97 | 28.56 | 28.87 | +2.19% | |
| 28.88 | 28.99 | 28.01 | 28.25 | -5.33% | |
| 30.25 | 30.29 | 29.69 | 29.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SONY chart for longer ranges.