Advertisement
SoftBank Group Corp. (SFTBF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| Nov 14, 2024 | 58.50 | 58.60 | 56.56 | 56.56 | 56.56 | 1,700 |
| Nov 13, 2024 | 60.00 | 60.95 | 58.50 | 59.50 | 59.50 | 1,500 |
| Nov 12, 2024 | 61.00 | 61.40 | 61.00 | 61.40 | 61.40 | 400 |
| Nov 11, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| Nov 08, 2024 | 59.93 | 59.93 | 58.80 | 59.40 | 59.40 | 800 |
| Nov 07, 2024 | 62.40 | 62.72 | 62.40 | 62.72 | 62.72 | 2,300 |
| Nov 06, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Nov 05, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Nov 04, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 300 |
| Nov 01, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| Oct 31, 2024 | 61.24 | 61.24 | 60.65 | 60.65 | 60.65 | 300 |
| Oct 30, 2024 | 62.40 | 62.40 | 60.31 | 60.31 | 60.31 | 1,200 |
| Oct 29, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Oct 28, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 300 |
| Oct 25, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| Oct 24, 2024 | 57.94 | 59.42 | 57.94 | 59.42 | 59.42 | 300 |
| Oct 23, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 700 |
| Oct 22, 2024 | 58.50 | 59.40 | 58.45 | 58.50 | 58.50 | 1,200 |
| Oct 21, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 600 |
| Oct 18, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 600 |
| Oct 17, 2024 | 62.14 | 62.54 | 60.86 | 60.86 | 60.86 | 800 |
| Oct 16, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 200 |
| Oct 15, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 500 |
| Oct 14, 2024 | 61.00 | 61.00 | 59.44 | 59.44 | 59.44 | 1,100 |
| Oct 11, 2024 | 60.25 | 60.25 | 58.26 | 58.41 | 58.41 | 48,800 |
| Oct 10, 2024 | 60.60 | 60.77 | 59.50 | 60.00 | 60.00 | 1,000 |
| Oct 09, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 200 |
| Oct 08, 2024 | 60.63 | 60.63 | 56.27 | 56.30 | 56.30 | 600 |
| Oct 07, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 2,400 |
| Oct 04, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| Oct 03, 2024 | 58.97 | 58.97 | 57.30 | 57.30 | 57.30 | 900 |
| Oct 02, 2024 | 58.60 | 59.62 | 58.60 | 59.62 | 59.62 | 300 |
| Oct 01, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 300 |
| Sep 30, 2024 | 57.31 | 58.65 | 57.31 | 58.65 | 58.65 | 1,200 |
| Sep 27, 2024 | 62.00 | 62.00 | 58.25 | 58.25 | 58.25 | 300 |
| Sep 26, 2024 | 61.98 | 62.07 | 60.80 | 60.80 | 60.80 | 1,500 |
| Sep 25, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | 800 |
| Sep 24, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 300 |
| Sep 23, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| Sep 20, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 400 |
| Sep 19, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 137,400 |
| Sep 18, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| Sep 17, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 500 |
| Sep 16, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 700 |
| Sep 13, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2,000 |
| Sep 12, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 13,200 |
| Sep 11, 2024 | 57.40 | 57.82 | 57.40 | 57.82 | 57.82 | 12,700 |
| Sep 10, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| Sep 09, 2024 | 52.50 | 53.55 | 52.50 | 53.55 | 53.55 | 500 |
| Sep 06, 2024 | 53.40 | 53.40 | 52.00 | 52.00 | 52.00 | 7,300 |
| Sep 05, 2024 | 52.75 | 55.45 | 52.75 | 55.45 | 55.45 | 800 |
| Sep 04, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 1,200 |
| Sep 03, 2024 | 55.80 | 56.17 | 55.10 | 55.10 | 55.10 | 13,500 |
| Aug 30, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 400 |
| Aug 29, 2024 | 54.08 | 56.20 | 53.67 | 53.67 | 53.67 | 1,300 |
| Aug 28, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| Aug 27, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 100 |
| Aug 26, 2024 | 58.38 | 58.38 | 56.85 | 58.24 | 58.24 | 1,500 |
| Aug 23, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | 100 |
| Aug 22, 2024 | 58.00 | 58.00 | 57.85 | 57.85 | 57.85 | 300 |
| Aug 21, 2024 | 56.45 | 59.82 | 56.45 | 59.82 | 59.82 | 500 |
| Aug 20, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | 600 |
| Aug 19, 2024 | 54.29 | 57.15 | 54.29 | 57.15 | 57.15 | 1,100 |
| Aug 16, 2024 | 56.20 | 57.00 | 56.20 | 56.63 | 56.63 | 20,800 |
| Aug 15, 2024 | 54.20 | 56.65 | 54.20 | 56.65 | 56.65 | 1,700 |
| Aug 14, 2024 | 54.30 | 54.86 | 54.30 | 54.56 | 54.56 | 114,700 |
| Aug 13, 2024 | 54.20 | 54.41 | 54.13 | 54.35 | 54.35 | 18,700 |
| Aug 12, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 35,300 |
| Aug 09, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 149,200 |
| Aug 08, 2024 | 51.35 | 52.38 | 50.85 | 51.30 | 51.30 | 100,700 |
| Aug 07, 2024 | 52.50 | 54.55 | 52.50 | 52.50 | 52.50 | 22,600 |
| Aug 06, 2024 | 49.37 | 49.88 | 48.01 | 49.00 | 49.00 | 69,100 |
| Aug 05, 2024 | 46.94 | 49.72 | 46.94 | 48.01 | 48.01 | 26,800 |
| Aug 02, 2024 | 53.50 | 56.29 | 50.70 | 51.78 | 51.78 | 2,000 |
| Aug 01, 2024 | 56.60 | 56.60 | 53.50 | 53.50 | 53.50 | 8,600 |
| Jul 31, 2024 | 58.89 | 61.23 | 58.89 | 61.00 | 61.00 | 8,700 |
| Jul 30, 2024 | 58.65 | 59.00 | 58.65 | 59.00 | 59.00 | 300 |
| Jul 29, 2024 | 61.64 | 62.09 | 59.89 | 62.09 | 62.09 | 700 |
| Jul 26, 2024 | 58.55 | 59.75 | 58.55 | 59.75 | 59.75 | 1,000 |
| Jul 25, 2024 | 58.70 | 62.43 | 58.70 | 62.43 | 62.43 | 1,400 |
| Jul 24, 2024 | 65.25 | 65.25 | 64.70 | 64.70 | 64.70 | 800 |
| Jul 23, 2024 | 67.30 | 67.76 | 67.29 | 67.60 | 67.60 | 17,600 |
| Jul 22, 2024 | 68.00 | 68.00 | 66.89 | 66.89 | 66.89 | 500 |
| Jul 19, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 8,800 |
| Jul 18, 2024 | 66.38 | 67.61 | 65.75 | 67.61 | 67.61 | 24,500 |
| Jul 17, 2024 | 70.20 | 71.00 | 68.79 | 69.60 | 69.60 | 8,700 |
| Jul 16, 2024 | 72.75 | 72.75 | 70.59 | 71.68 | 71.68 | 27,500 |
| Jul 15, 2024 | 73.25 | 73.25 | 72.04 | 72.50 | 72.50 | 800 |
| Jul 12, 2024 | 73.40 | 73.90 | 72.94 | 73.25 | 73.25 | 4,800 |
| Jul 11, 2024 | 74.00 | 74.45 | 72.15 | 72.15 | 72.15 | 22,400 |
| Jul 10, 2024 | 72.34 | 74.02 | 72.34 | 73.00 | 73.00 | 2,500 |
| Jul 09, 2024 | 75.20 | 75.20 | 71.57 | 72.35 | 72.35 | 28,500 |
| Jul 08, 2024 | 71.11 | 71.49 | 70.41 | 71.49 | 71.49 | 1,700 |
| Jul 05, 2024 | 70.00 | 71.00 | 68.53 | 70.50 | 70.50 | 10,200 |
| Jul 03, 2024 | 65.97 | 67.00 | 65.97 | 67.00 | 67.00 | 20,900 |
| Jul 02, 2024 | 64.84 | 65.80 | 64.84 | 65.80 | 65.80 | 500 |
| Jul 01, 2024 | 64.40 | 64.82 | 64.40 | 64.82 | 64.82 | 1,700 |
| Jun 28, 2024 | 65.00 | 65.00 | 64.76 | 64.84 | 64.84 | 4,200 |
| Jun 27, 2024 | 62.65 | 64.95 | 62.65 | 63.75 | 63.75 | 2,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.