SONY: Sony Group Corp.

As of Monday, February 9th, 2026

$ 22.33

+0.07 +0.31%

Open: 22.13
High: 22.35
Low: 21.99
Volume: 5,836,261
Previous Close on Friday, February 6th, 2026

$ 22.26

+1.02 +4.80%

Open: 22.84
High: 22.84
Low: 21.92
Volume: 14,099,786

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 22.13 22.35 21.99 22.33 5,836,261 +0.07 +0.31
2026-02-06 22.84 22.84 21.92 22.26 14,099,786 +1.02 +4.80
2026-02-05 21.47 21.59 21.18 21.24 9,876,480 -0.67 -3.06
2026-02-04 21.61 22.13 21.52 21.91 12,532,188 -0.02 -0.09
2026-02-03 22.36 22.37 21.84 21.93 7,768,808 -0.19 -0.86
2026-02-02 22.09 22.26 22.00 22.12 7,121,343 +0.02 +0.09
2026-01-30 22.41 22.44 21.80 22.10 10,640,212 -0.19 -0.85
2026-01-29 22.49 22.52 22.14 22.29 9,174,998 +0.01 +0.04
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 22.84
On 2026-02-06		 21.18
On 2026-02-05		 0.21 0.95 22.37
On 2026-02-03		 21.18
On 2026-02-05		 -5.34 21.93
10D 22.84
On 2026-02-06		 21.18
On 2026-02-05		 -0.63 -2.74 22.73
On 2026-01-27		 21.18
On 2026-02-05		 -6.84 22.11
20D 25.33
On 2026-01-12		 21.18
On 2026-02-05		 -2.71 -10.82 25.33
On 2026-01-12		 21.18
On 2026-02-05		 -16.39 22.97
WTD 22.35
On 2026-02-09		 21.99
On 2026-02-09		 0.07 0.31 -- -- -- 22.33
MTD 22.84
On 2026-02-06		 21.18
On 2026-02-05		 0.23 1.04 22.37
On 2026-02-03		 21.18
On 2026-02-05		 -5.34 21.97
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
TDG

TransDigm Group Incorporated

1,300.10 +14.57 +1.13 431,159
SONY

Sony Group Corp.

22.33 +0.07 +0.31 5,836,261