SONY: Sony Group Corp.

As of Friday, August 8th, 2025

$ 27.15

+1.12 +4.30%

Open: 26.90
High: 27.29
Low: 26.90
Volume: 4,945,648
Previous Close on Thursday, August 7th, 2025

$ 26.03

+1.11 +4.45%

Open: 26.09
High: 26.71
Low: 25.85
Volume: 6,709,861

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 26.90 27.29 26.90 27.15 4,945,648 +1.12 +4.30
2025-08-07 26.09 26.71 25.85 26.03 6,709,861 +1.11 +4.45
2025-08-06 25.03 25.05 24.83 24.92 5,558,284 +0.39 +1.59
2025-08-05 24.59 24.67 24.38 24.53 3,701,814 -0.23 -0.93
2025-08-04 24.52 24.77 24.52 24.76 2,292,603 +0.39 +1.60
2025-08-01 24.32 24.42 24.18 24.37 4,949,607 +0.05 +0.21
2025-07-31 24.58 24.58 24.22 24.32 3,787,169 +0.12 +0.50
2025-07-30 24.37 24.40 24.11 24.20 2,791,086 +0.05 +0.21
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 27.29
On 2025-08-08		 24.38
On 2025-08-05		 2.78 11.41 24.77
On 2025-08-04		 24.38
On 2025-08-05		 -1.57 25.48
10D 27.29
On 2025-08-08		 24.11
On 2025-07-30		 2.27 9.12 24.58
On 2025-07-31		 24.18
On 2025-08-01		 -1.65 24.88
20D 27.29
On 2025-08-08		 23.78
On 2025-07-16		 2.72 11.13 25.69
On 2025-07-24		 24.11
On 2025-07-30		 -6.17 24.66
WTD 27.29
On 2025-08-08		 24.38
On 2025-08-05		 2.78 11.41 24.77
On 2025-08-04		 24.38
On 2025-08-05		 -1.57 25.48
MTD 27.29
On 2025-08-08		 24.18
On 2025-08-01		 2.83 11.64 24.77
On 2025-08-04		 24.38
On 2025-08-05		 -1.57 25.29
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
AMCX

AMC Networks Inc.

6.53 +0.53 +8.83 3,150,077
BRFS

BRF S.A.

3.57 0.00 0.00 1,057,606
AMP

Ameriprise Financial Inc.

504.96 +6.51 +1.31 330,095
NVDA

Nvidia Corp.

182.70 +1.93 +1.07 122,313,285
SONY

Sony Group Corp.

27.15 +1.12 +4.30 4,945,648