Sony Group Corporation
SONYNYSETechnology● Active
$21.89
$-0.34(-1.53%)
Market Cap$128.9B
P/E Ratio—
52W High$30.34
52W Low$19.63
Sony Group Corporation（SONY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sony · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$30.34
Nov 12, 2025
-27.9% from here
5-Year Low5Y
$12.34
Oct 13, 2022
+77.4% from low
IPO Priceadj.
—
Dec 1, 1958
+0.0% since IPO
1 Year Ago
$26.59
Jun 9, 2025
-17.7% in 1Y
5 Years Ago
$19.92
Jun 8, 2021
+9.9% in 5Y
10 Years Ago
$5.84
Jun 8, 2016
+274.8% in 10Y
Historical Price Data · SONY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $22.19 | $22.27 | $21.87 | $21.89 | $21.89 | 4.9M | -1.35% |
| Jun 4, 2026 | $22.02 | $22.32 | $22.00 | $22.23 | $22.23 | 5.5M | +0.95% |
| Jun 3, 2026 | $22.51 | $22.53 | $22.14 | $22.20 | $22.20 | 4.3M | -1.38% |
| Jun 2, 2026 | $22.81 | $23.00 | $22.74 | $22.79 | $22.79 | 5.7M | -0.09% |
| Jun 1, 2026 | $22.13 | $22.64 | $22.08 | $22.57 | $22.57 | 8.6M | +1.99% |
| May 29, 2026 | $21.63 | $21.72 | $21.53 | $21.57 | $21.57 | 6.2M | -0.28% |
| May 28, 2026 | $21.61 | $21.91 | $21.56 | $21.72 | $21.72 | 6.5M | +0.51% |
| May 27, 2026 | $22.00 | $22.07 | $21.82 | $21.86 | $21.86 | 5.3M | -0.64% |
| May 26, 2026 | $22.27 | $22.42 | $22.14 | $22.16 | $22.16 | 6.8M | -0.49% |
| May 22, 2026 | $22.16 | $22.51 | $22.02 | $22.14 | $22.14 | 10.4M | -0.09% |
| May 21, 2026 | $22.14 | $22.59 | $22.10 | $22.56 | $22.56 | 6.7M | +1.90% |
| May 20, 2026 | $22.78 | $22.83 | $22.47 | $22.82 | $22.82 | 4.5M | +0.18% |
| May 19, 2026 | $23.18 | $23.28 | $22.74 | $22.76 | $22.76 | 8.0M | -1.81% |
| May 18, 2026 | $22.72 | $22.87 | $22.55 | $22.71 | $22.71 | 7.0M | -0.04% |
| May 15, 2026 | $22.51 | $22.67 | $22.29 | $22.31 | $22.31 | 8.1M | -0.89% |
| May 14, 2026 | $22.14 | $22.21 | $22.01 | $22.12 | $22.12 | 8.2M | -0.09% |
| May 13, 2026 | $22.96 | $22.98 | $22.63 | $22.79 | $22.79 | 12.8M | -0.74% |
| May 12, 2026 | $21.88 | $22.29 | $21.82 | $22.16 | $22.16 | 12.7M | +1.28% |
| May 11, 2026 | $21.51 | $21.63 | $21.19 | $21.29 | $21.29 | 16.2M | -1.02% |
| May 8, 2026 | $20.27 | $20.87 | $20.06 | $20.15 | $20.15 | 13.3M | -0.59% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SONY
Jan 1 → Dec 31 · 6 years2026-15.6%$25.93 → $21.89
-15.6%
2025+20.4%$21.27 → $25.60
+20.4%
2024+13.2%$18.70 → $21.16
+13.2%
2023+22.7%$15.43 → $18.94
+22.7%
2022-39.6%$25.28 → $15.26
-39.6%
2021+28.2%$19.72 → $25.28
+28.2%
Best Year2021 · +28.2%
Worst Year2022 · -39.6%
Positive Years4 / 6
Avg Annual Return+4.9%
6Y Total Return+11.0%
6Y CAGR~+1.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in SONY?
If you invested $1,000 in SONY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,748
Total Return+274.8%
CAGR~+14.1% / yr
Profit+$2,748
Based on Jun 8, 2016 · $5.84Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sony Group Corporation（SONY）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $21.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SONY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SONY 历史股价FMP 日线复权 OHLCV