SONY: Sony Group Corp.

As of Friday, May 22nd, 2026

$ 22.14

-0.42 -1.86%

Open: 22.16
High: 22.51
Low: 22.02
Volume: 10,336,814
Previous Close on Thursday, May 21st, 2026

$ 22.56

-0.26 -1.14%

Open: 22.14
High: 22.59
Low: 22.10
Volume: 6,666,369

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 22.16 22.51 22.02 22.14 10,336,814 -0.42 -1.86
2026-05-21 22.14 22.59 22.10 22.56 6,666,369 -0.26 -1.14
2026-05-20 22.78 22.83 22.47 22.82 4,483,606 +0.06 +0.26
2026-05-19 23.18 23.28 22.74 22.76 8,013,128 +0.05 +0.22
2026-05-18 22.72 22.87 22.55 22.71 6,985,120 +0.40 +1.79
2026-05-15 22.51 22.67 22.29 22.31 8,103,163 +0.19 +0.86
2026-05-14 22.14 22.21 22.01 22.12 8,119,470 -0.67 -2.94
2026-05-13 22.96 22.98 22.63 22.79 12,710,469 +0.63 +2.84
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.28
On 2026-05-19		 22.02
On 2026-05-22		 -0.17 -0.76 23.28
On 2026-05-19		 22.02
On 2026-05-22		 -5.41 22.60
10D 23.28
On 2026-05-19		 21.19
On 2026-05-11		 1.99 9.88 23.28
On 2026-05-19		 22.02
On 2026-05-22		 -5.41 22.37
20D 23.28
On 2026-05-19		 19.63
On 2026-04-30		 1.86 9.17 23.28
On 2026-05-19		 22.02
On 2026-05-22		 -5.41 21.20
WTD 23.28
On 2026-05-19		 22.02
On 2026-05-22		 -0.17 -0.76 23.28
On 2026-05-19		 22.02
On 2026-05-22		 -5.41 22.60
MTD 23.28
On 2026-05-19		 19.63
On 2026-05-04		 2.05 10.20 23.28
On 2026-05-19		 22.02
On 2026-05-22		 -5.41 21.50
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AFL

Aflac Incorporated

117.86 +0.05 +0.04 2,296,174
SLGN

Silgan Holdings Inc.

37.91 -0.08 -0.21 797,292
JPST

JPMorgan Ultra-Short Income ETF

50.53 -0.01 -0.02 7,407,859
NVT

nVent Electric plc

164.66 +1.09 +0.67 1,496,722
SONY

Sony Group Corp.

22.14 -0.42 -1.86 10,336,814