SONY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $22.37 | $22.50 | $22.22 | $22.35 | -1.24% | 7.06M |
| Aug 3, 2026 | $22.70 | $22.97 | $22.56 | $22.63 | -2.71% | 5.74M |
| Jul 31, 2026 | $23.89 | $23.98 | $22.64 | $23.26 | +2.15% | 9.67M |
| Jul 30, 2026 | $23.31 | $23.41 | $22.73 | $22.77 | -2.15% | 7.72M |
| Jul 29, 2026 | $23.10 | $23.55 | $22.93 | $23.27 | +2.47% | 9.04M |
| Jul 28, 2026 | $22.20 | $22.74 | $22.20 | $22.71 | +1.88% | 9.78M |
| Jul 27, 2026 | $21.75 | $22.43 | $21.74 | $22.29 | +6.24% | 7.50M |
| Jul 24, 2026 | $20.79 | $21.15 | $20.79 | $20.98 | +1.40% | 3.87M |
| Jul 23, 2026 | $20.72 | $20.85 | $20.58 | $20.69 | -1.10% | 3.97M |
| Jul 22, 2026 | $21.15 | $21.16 | $20.92 | $20.92 | -0.48% | 2.72M |
| Jul 21, 2026 | $21.23 | $21.24 | $21.02 | $21.02 | -0.61% | 3.36M |
| Jul 20, 2026 | $21.33 | $21.46 | $21.13 | $21.15 | +0.14% | 5.24M |
| Jul 17, 2026 | $21.21 | $21.32 | $21.11 | $21.12 | -1.26% | 3.74M |
| Jul 16, 2026 | $21.00 | $21.40 | $21.00 | $21.39 | +3.28% | 4.57M |
| Jul 15, 2026 | $20.89 | $20.90 | $20.66 | $20.71 | -0.43% | 3.05M |
| Jul 14, 2026 | $20.85 | $21.01 | $20.80 | $20.80 | +0.58% | 4.23M |
| Jul 13, 2026 | $20.66 | $20.86 | $20.66 | $20.68 | -0.82% | 4.66M |
| Jul 10, 2026 | $20.77 | $20.93 | $20.65 | $20.85 | -0.38% | 4.63M |
| Jul 9, 2026 | $20.90 | $21.00 | $20.81 | $20.93 | -1.04% | 3.86M |
| Jul 8, 2026 | $21.24 | $21.35 | $21.05 | $21.15 | -1.17% | 4.96M |
| Jul 7, 2026 | $21.58 | $21.65 | $21.36 | $21.40 | +1.13% | 4.64M |
| Jul 6, 2026 | $21.10 | $21.19 | $20.94 | $21.16 | +1.78% | 5.02M |
| Jul 2, 2026 | $20.64 | $20.80 | $20.56 | $20.79 | +2.87% | 5.59M |
| Jul 1, 2026 | $19.97 | $20.26 | $19.94 | $20.21 | +0.75% | 4.73M |
| Jun 30, 2026 | $20.16 | $20.20 | $20.03 | $20.06 | -1.81% | 5.63M |
| Jun 29, 2026 | $20.29 | $20.44 | $20.22 | $20.43 | +3.65% | 5.55M |
| Jun 26, 2026 | $19.68 | $19.89 | $19.67 | $19.71 | +2.02% | 5.31M |
| Jun 25, 2026 | $19.77 | $19.79 | $19.32 | $19.32 | -3.45% | 6.71M |
| Jun 24, 2026 | $20.11 | $20.27 | $19.96 | $20.01 | +1.88% | 5.42M |
| Jun 23, 2026 | $19.48 | $19.68 | $19.39 | $19.64 | +0.67% | 5.88M |
| Jun 22, 2026 | $19.83 | $19.94 | $19.47 | $19.51 | -4.03% | 9.42M |
| Jun 18, 2026 | $20.16 | $20.36 | $20.10 | $20.33 | +0.44% | 5.52M |
| Jun 17, 2026 | $20.40 | $20.70 | $20.22 | $20.24 | -0.69% | 4.98M |
| Jun 16, 2026 | $20.30 | $20.40 | $20.26 | $20.38 | -0.10% | 3.63M |
| Jun 15, 2026 | $20.57 | $20.65 | $20.33 | $20.40 | -0.63% | 6.03M |
| Jun 12, 2026 | $20.85 | $20.90 | $20.46 | $20.53 | -2.93% | 6.50M |
| Jun 11, 2026 | $20.82 | $21.27 | $20.79 | $21.15 | +1.88% | 6.82M |
| Jun 10, 2026 | $21.19 | $21.19 | $20.73 | $20.76 | -2.58% | 6.54M |
| Jun 9, 2026 | $21.58 | $21.62 | $21.22 | $21.31 | -3.79% | 6.56M |
| Jun 8, 2026 | $22.08 | $22.24 | $22.07 | $22.15 | +1.19% | 4.42M |
| Jun 5, 2026 | $22.19 | $22.27 | $21.87 | $21.89 | -1.53% | 4.88M |
| Jun 4, 2026 | $22.02 | $22.32 | $22.00 | $22.23 | +0.14% | 5.48M |
| Jun 3, 2026 | $22.51 | $22.53 | $22.14 | $22.20 | -2.59% | 4.25M |
| Jun 2, 2026 | $22.81 | $23.00 | $22.74 | $22.79 | +0.97% | 5.72M |
| Jun 1, 2026 | $22.13 | $22.64 | $22.08 | $22.57 | +4.64% | 8.60M |
| May 29, 2026 | $21.63 | $21.72 | $21.53 | $21.57 | -0.69% | 6.15M |
| May 28, 2026 | $21.61 | $21.91 | $21.56 | $21.72 | -0.64% | 6.54M |
| May 27, 2026 | $22.00 | $22.07 | $21.82 | $21.86 | -1.35% | 5.34M |
| May 26, 2026 | $22.27 | $22.42 | $22.14 | $22.16 | +0.09% | 6.81M |
| May 22, 2026 | $22.16 | $22.51 | $22.02 | $22.14 | -1.86% | 10.35M |
| May 21, 2026 | $22.14 | $22.59 | $22.10 | $22.56 | -1.14% | 6.68M |
| May 20, 2026 | $22.78 | $22.83 | $22.47 | $22.82 | +0.26% | 4.50M |
| May 19, 2026 | $23.18 | $23.28 | $22.74 | $22.76 | +0.22% | 8.03M |
| May 18, 2026 | $22.72 | $22.87 | $22.55 | $22.71 | +1.79% | 6.99M |
| May 15, 2026 | $22.51 | $22.67 | $22.29 | $22.31 | +0.86% | 8.11M |
| May 14, 2026 | $22.14 | $22.21 | $22.01 | $22.12 | -2.94% | 8.15M |
| May 13, 2026 | $22.96 | $22.98 | $22.63 | $22.79 | +2.84% | 12.79M |
| May 12, 2026 | $21.88 | $22.29 | $21.82 | $22.16 | +4.09% | 12.74M |
| May 11, 2026 | $21.51 | $21.63 | $21.19 | $21.29 | +5.66% | 16.23M |
| May 8, 2026 | $20.27 | $20.87 | $20.06 | $20.15 | — | 13.26M |
