Sony Group Corporation (SONY) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -3.5%
- 3M
- +20.0%
- YTD
- -9.5%
- 1Y
- -21.2%
- 3Y
- +12.4%
- 5Y
- +0.4%
Loading 10-year price history...
SONY Historical Performance
SONY Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -10.1%
- 2003 annual price return
- -18.3%
- 2004 annual price return
- +11.3%
- 2005 annual price return
- +5.4%
- 2006 annual price return
- +2.0%
- 2007 annual price return
- +26.6%
- 2008 annual price return
- -59.6%
- 2009 annual price return
- +32.4%
- 2010 annual price return
- +19.0%
- 2011 annual price return
- -50.4%
- 2012 annual price return
- -39.1%
- 2013 annual price return
- +50.4%
- 2014 annual price return
- +19.2%
- 2015 annual price return
- +19.7%
- 2016 annual price return
- +13.3%
- 2017 annual price return
- +58.8%
- 2018 annual price return
- +5.5%
- 2019 annual price return
- +39.6%
- 2020 annual price return
- +46.4%
- 2021 annual price return
- +26.3%
- 2022 annual price return
- -39.6%
- 2023 annual price return
- +23.5%
- 2024 annual price return
- +13.4%
- 2025 annual price return
- +21.4%
- 2026 annual price return
- -10.1%
SONY Stock Price Trajectory (1980–2026)
As of September 23, 2026, Sony Group Corporation (SONY) trades at $23.42, representing a -21.2% return over the past year. The stock has delivered a +4.9% total return over five years (+0.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $31.48 on February 29, 2000. From this peak, SONY has corrected -25.6%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MSFT (-3.2% 1Y), WBD (+57.2% 1Y), and AAPL (+32.7% 1Y), SONY has underperformed the peer group average. Compare SONY vs MSFT →
SONY Historical Price Data · from 1980
Rows 1–50 of 11,777| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 23.69 | 23.72 | 23.37 | 23.42 | 2.65M | -0.72% |
| 2026-09-21 | 23.43 | 23.65 | 23.42 | 23.59 | 2.51M | +0.55% |
| 2026-09-18 | 23.36 | 23.52 | 23.20 | 23.46 | 3.32M | -1.55% |
| 2026-09-17 | 24.16 | 24.28 | 23.78 | 23.83 | 4.06M | +0.42% |
| 2026-09-16 | 24.00 | 24.07 | 23.66 | 23.73 | 3.01M | -0.79% |
| 2026-09-15 | 24.05 | 24.05 | 23.72 | 23.92 | 3.50M | -2.25% |
| 2026-09-14 | 24.43 | 24.67 | 24.41 | 24.47 | 3.42M | +2.38% |
| 2026-09-11 | 23.77 | 23.91 | 23.69 | 23.90 | 2.38M | +1.62% |
| 2026-09-10 | 23.45 | 23.71 | 23.44 | 23.52 | 3.32M | +0.34% |
| 2026-09-09 | 23.60 | 23.61 | 23.39 | 23.44 | 3.94M | -0.38% |
| 2026-09-08 | 23.70 | 23.78 | 23.38 | 23.53 | 5.99M | -4.19% |
| 2026-09-04 | 24.76 | 24.80 | 24.55 | 24.56 | 3.00M | -1.60% |
| 2026-09-03 | 24.89 | 25.02 | 24.84 | 24.96 | 6.09M | +1.26% |
| 2026-09-02 | 24.48 | 24.76 | 24.43 | 24.65 | 3.02M | -0.64% |
| 2026-09-01 | 24.95 | 25.08 | 24.80 | 24.81 | 4.66M | +1.02% |
| 2026-08-31 | 25.01 | 25.27 | 24.55 | 24.56 | 5.14M | -1.17% |
| 2026-08-28 | 24.67 | 25.02 | 24.66 | 24.85 | 4.81M | +3.24% |
| 2026-08-27 | 24.24 | 24.30 | 23.86 | 24.07 | 4.15M | -0.21% |
| 2026-08-26 | 24.26 | 24.33 | 24.05 | 24.12 | 3.32M | +0.29% |
| 2026-08-25 | 23.97 | 24.11 | 23.81 | 24.05 | 3.08M | -0.87% |
| 2026-08-24 | 24.15 | 24.32 | 24.10 | 24.26 | 3.20M | +1.42% |
| 2026-08-21 | 23.76 | 24.08 | 23.74 | 23.92 | 3.72M | +1.44% |
| 2026-08-20 | 23.61 | 23.68 | 23.50 | 23.58 | 3.69M | +0.38% |
| 2026-08-19 | 23.49 | 23.87 | 23.43 | 23.49 | 3.85M | +0.26% |
| 2026-08-18 | 23.39 | 23.49 | 23.30 | 23.43 | 3.75M | -1.14% |
| 2026-08-17 | 23.82 | 23.82 | 23.57 | 23.70 | 4.18M | -2.43% |
| 2026-08-14 | 24.43 | 24.67 | 24.20 | 24.29 | 5.82M | +2.88% |
| 2026-08-13 | 23.23 | 23.65 | 23.18 | 23.61 | 4.30M | +0.30% |
| 2026-08-12 | 23.57 | 23.65 | 23.35 | 23.54 | 4.11M | -0.30% |
| 2026-08-11 | 23.72 | 23.81 | 23.52 | 23.61 | 3.76M | -0.88% |
| 2026-08-10 | 23.72 | 23.87 | 23.59 | 23.82 | 4.57M | +1.53% |
| 2026-08-07 | 23.51 | 23.60 | 23.32 | 23.46 | 4.41M | +1.56% |
| 2026-08-06 | 22.88 | 23.11 | 22.82 | 23.10 | 5.51M | +2.94% |
| 2026-08-05 | 22.55 | 22.74 | 22.40 | 22.44 | 4.23M | +0.40% |
| 2026-08-04 | 22.37 | 22.50 | 22.22 | 22.35 | 7.06M | -1.24% |
| 2026-08-03 | 22.70 | 22.97 | 22.56 | 22.63 | 5.74M | -2.71% |
| 2026-07-31 | 23.89 | 23.98 | 22.64 | 23.26 | 9.67M | +2.15% |
| 2026-07-30 | 23.31 | 23.41 | 22.73 | 22.77 | 7.72M | -2.15% |
| 2026-07-29 | 23.10 | 23.55 | 22.93 | 23.27 | 9.04M | +2.47% |
| 2026-07-28 | 22.20 | 22.74 | 22.20 | 22.71 | 9.78M | +1.88% |
| 2026-07-27 | 21.75 | 22.43 | 21.74 | 22.29 | 7.50M | +6.24% |
| 2026-07-24 | 20.79 | 21.15 | 20.79 | 20.98 | 3.87M | +1.40% |
| 2026-07-23 | 20.72 | 20.85 | 20.58 | 20.69 | 3.97M | -1.10% |
| 2026-07-22 | 21.15 | 21.16 | 20.92 | 20.92 | 2.72M | -0.48% |
| 2026-07-21 | 21.23 | 21.24 | 21.02 | 21.02 | 3.36M | -0.61% |
| 2026-07-20 | 21.33 | 21.46 | 21.13 | 21.15 | 5.24M | +0.14% |
| 2026-07-17 | 21.21 | 21.32 | 21.11 | 21.12 | 3.74M | -1.26% |
| 2026-07-16 | 21.00 | 21.40 | 21.00 | 21.39 | 4.57M | +3.28% |
| 2026-07-15 | 20.89 | 20.90 | 20.66 | 20.71 | 3.05M | -0.43% |
| 2026-07-14 | 20.85 | 21.01 | 20.80 | 20.80 | 4.23M | +0.58% |
SONY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SONY — Frequently Asked Questions
Quick answers to the most common questions about buying SONY stock.
How has SONY stock performed recently?
SONY declined -21.2% over the past year, below its 5-year annualized CAGR of +0.4%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is SONY's all-time high price?
Sony Group Corporation reached $31.48 on 2000-02-29. The 52-week high is $30.34. Current 1-year return of -21.2% places the stock further from historical peaks.
Where can I download SONY historical price data?
This page provides SONY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.