OTC Markets OTCPK - Delayed Quote USD

SoftBank Group Corp. (SFTBF)

Compare
56.56 0.00 (0.00%)
At close: November 15 at 3:00 PM EST
Currency in USD
Download
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 8, 2024 59.93 59.93 58.80 59.40 59.40 800
Nov 7, 2024 62.40 62.72 62.40 62.72 62.72 2,300
Nov 6, 2024 60.00 60.00 60.00 60.00 60.00 -
Nov 5, 2024 60.00 60.00 60.00 60.00 60.00 -
Nov 4, 2024 60.00 60.00 60.00 60.00 60.00 300
Nov 1, 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 9, 2024 56.75 56.75 56.75 56.75 56.75 200
Oct 8, 2024 60.63 60.63 56.27 56.30 56.30 600
Oct 7, 2024 58.72 58.72 58.72 58.72 58.72 2,400
Oct 4, 2024 57.30 57.30 57.30 57.30 57.30 -
Oct 3, 2024 58.97 58.97 57.30 57.30 57.30 900
Oct 2, 2024 58.60 59.62 58.60 59.62 59.62 300
Oct 1, 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 0.15 Dividend
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 60.65 1,500
Sep 25, 2024 57.59 57.59 57.59 57.59 57.45 800
Sep 24, 2024 58.65 58.65 58.65 58.65 58.50 300
Sep 23, 2024 58.65 58.65 58.65 58.65 58.50 -
Sep 20, 2024 58.65 58.65 58.65 58.65 58.50 400
Sep 19, 2024 58.65 58.65 58.65 58.65 58.50 137,400
Sep 18, 2024 58.85 58.85 58.85 58.85 58.70 -
Sep 17, 2024 58.85 58.85 58.85 58.85 58.70 500
Sep 16, 2024 58.85 58.85 58.85 58.85 58.70 700
Sep 13, 2024 60.00 60.00 60.00 60.00 59.85 2,000
Sep 12, 2024 60.00 60.00 60.00 60.00 59.85 13,200
Sep 11, 2024 57.40 57.82 57.40 57.82 57.68 12,700
Sep 10, 2024 53.55 53.55 53.55 53.55 53.42 -
Sep 9, 2024 52.50 53.55 52.50 53.55 53.42 500
Sep 6, 2024 53.40 53.40 52.00 52.00 51.87 7,300
Sep 5, 2024 52.75 55.45 52.75 55.45 55.31 800
Sep 4, 2024 51.05 51.05 51.05 51.05 50.92 1,200
Sep 3, 2024 55.80 56.17 55.10 55.10 54.96 13,500
Aug 30, 2024 55.50 55.50 55.50 55.50 55.36 400
Aug 29, 2024 54.08 56.20 53.67 53.67 53.54 1,300
Aug 28, 2024 58.52 58.52 58.52 58.52 58.37 -
Aug 27, 2024 58.52 58.52 58.52 58.52 58.37 100
Aug 26, 2024 58.38 58.38 56.85 58.24 58.09 1,500
Aug 23, 2024 55.71 55.71 55.71 55.71 55.57 100
Aug 22, 2024 58.00 58.00 57.85 57.85 57.71 300
Aug 21, 2024 56.45 59.82 56.45 59.82 59.67 500
Aug 20, 2024 56.86 56.86 56.86 56.86 56.72 600
Aug 19, 2024 54.29 57.15 54.29 57.15 57.01 1,100
Aug 16, 2024 56.20 57.00 56.20 56.63 56.49 20,800
Aug 15, 2024 54.20 56.65 54.20 56.65 56.51 1,700
Aug 14, 2024 54.30 54.86 54.30 54.56 54.42 114,700
Aug 13, 2024 54.20 54.41 54.13 54.35 54.21 18,700
Aug 12, 2024 51.72 51.72 51.72 51.72 51.59 35,300
Aug 9, 2024 49.85 49.85 49.85 49.85 49.73 149,200
Aug 8, 2024 51.35 52.38 50.85 51.30 51.17 100,700
Aug 7, 2024 52.50 54.55 52.50 52.50 52.37 22,600
Aug 6, 2024 49.37 49.88 48.01 49.00 48.88 69,100
Aug 5, 2024 46.94 49.72 46.94 48.01 47.89 26,800
Aug 2, 2024 53.50 56.29 50.70 51.78 51.65 2,000
Aug 1, 2024 56.60 56.60 53.50 53.50 53.37 8,600
Jul 31, 2024 58.89 61.23 58.89 61.00 60.85 8,700
Jul 30, 2024 58.65 59.00 58.65 59.00 58.85 300
Jul 29, 2024 61.64 62.09 59.89 62.09 61.93 700
Jul 26, 2024 58.55 59.75 58.55 59.75 59.60 1,000
Jul 25, 2024 58.70 62.43 58.70 62.43 62.27 1,400
Jul 24, 2024 65.25 65.25 64.70 64.70 64.54 800
Jul 23, 2024 67.30 67.76 67.29 67.60 67.43 17,600
Jul 22, 2024 68.00 68.00 66.89 66.89 66.72 500
Jul 19, 2024 67.61 67.61 67.61 67.61 67.44 8,800
Jul 18, 2024 66.38 67.61 65.75 67.61 67.44 24,500
Jul 17, 2024 70.20 71.00 68.79 69.60 69.43 8,700
Jul 16, 2024 72.75 72.75 70.59 71.68 71.50 27,500
Jul 15, 2024 73.25 73.25 72.04 72.50 72.32 800
Jul 12, 2024 73.40 73.90 72.94 73.25 73.07 4,800
Jul 11, 2024 74.00 74.45 72.15 72.15 71.97 22,400
Jul 10, 2024 72.34 74.02 72.34 73.00 72.82 2,500
Jul 9, 2024 75.20 75.20 71.57 72.35 72.17 28,500
Jul 8, 2024 71.11 71.49 70.41 71.49 71.31 1,700
Jul 5, 2024 70.00 71.00 68.53 70.50 70.32 10,200
Jul 3, 2024 65.97 67.00 65.97 67.00 66.83 20,900
Jul 2, 2024 64.84 65.80 64.84 65.80 65.64 500
Jul 1, 2024 64.40 64.82 64.40 64.82 64.66 1,700
Jun 28, 2024 65.00 65.00 64.76 64.84 64.68 4,200
Jun 27, 2024 62.65 64.95 62.65 63.75 63.59 2,000
Jun 26, 2024 61.32 64.75 60.90 62.65 62.49 17,700
Jun 25, 2024 62.80 63.15 61.97 63.15 62.99 47,000
Jun 24, 2024 61.75 61.75 61.75 61.75 61.60 30,100
Jun 21, 2024 64.25 64.25 61.70 61.75 61.60 5,200
Jun 20, 2024 65.00 65.00 63.55 63.75 63.59 18,500
Jun 18, 2024 65.22 66.30 64.65 65.95 65.79 28,400
Jun 17, 2024 64.00 65.00 63.83 65.00 64.84 18,800
Jun 14, 2024 61.56 63.99 61.56 63.50 63.34 9,100
Jun 13, 2024 62.50 62.50 61.51 62.09 61.93 1,200
Jun 12, 2024 63.00 63.72 62.00 63.35 63.19 16,600
Jun 11, 2024 61.50 62.14 60.48 61.90 61.75 21,100
Jun 10, 2024 61.00 62.09 59.93 61.67 61.52 1,500
Jun 7, 2024 60.84 61.00 60.44 61.00 60.85 1,100
Jun 6, 2024 61.50 61.50 60.68 60.68 60.53 5,500
Jun 5, 2024 59.31 62.30 59.00 62.09 61.93 6,000
Jun 4, 2024 57.25 57.62 57.25 57.62 57.48 500
Jun 3, 2024 58.00 58.00 57.41 57.41 57.27 300
May 31, 2024 55.90 55.90 55.90 55.90 55.76 36,400
May 30, 2024 56.50 56.50 56.50 56.50 56.36 200
May 29, 2024 57.75 57.75 56.50 56.50 56.36 300
May 28, 2024 54.30 54.30 54.30 54.30 54.16 400
May 24, 2024 52.48 54.69 52.48 53.75 53.62 1,100
May 23, 2024 54.95 54.95 53.98 53.98 53.85 2,400
May 22, 2024 53.53 53.53 53.53 53.53 53.40 300
May 21, 2024 52.45 52.45 52.45 52.45 52.32 -
May 20, 2024 53.27 53.27 52.45 52.45 52.32 1,700
May 17, 2024 55.13 55.13 55.13 55.13 54.99 600
May 16, 2024 55.00 55.35 55.00 55.13 54.99 800
May 15, 2024 53.26 54.04 53.26 54.04 53.90 2,100
May 14, 2024 51.55 54.11 51.55 54.11 53.97 1,600
May 13, 2024 52.43 52.80 51.71 52.80 52.67 2,100
May 10, 2024 51.02 51.02 50.66 50.66 50.53 14,100
May 9, 2024 50.78 50.78 50.66 50.72 50.59 800
May 8, 2024 50.80 50.80 50.50 50.50 50.37 800
May 7, 2024 53.23 53.23 52.00 52.00 51.87 500
May 6, 2024 52.35 52.72 50.25 52.23 52.10 6,200
May 3, 2024 50.20 50.39 50.20 50.39 50.26 200
May 2, 2024 48.72 48.72 48.72 48.72 48.60 -
May 1, 2024 48.71 49.51 48.55 48.72 48.60 2,000
Apr 30, 2024 50.16 50.16 50.16 50.16 50.03 -
Apr 29, 2024 48.99 50.79 48.99 50.16 50.03 600
Apr 26, 2024 49.31 49.31 49.31 49.31 49.19 -
Apr 25, 2024 48.50 49.31 48.50 49.31 49.19 1,000
Apr 24, 2024 49.75 49.75 49.32 49.32 49.20 5,400
Apr 23, 2024 49.29 49.29 48.64 48.64 48.52 1,300
Apr 22, 2024 48.40 49.55 47.93 49.40 49.28 5,200
Apr 19, 2024 49.40 50.34 47.63 47.63 47.51 5,400
Apr 18, 2024 50.03 50.03 50.03 50.03 49.90 -
Apr 17, 2024 50.69 50.70 49.85 50.03 49.90 1,800
Apr 16, 2024 52.35 52.35 52.35 52.35 52.22 -
Apr 15, 2024 53.17 53.99 52.35 52.35 52.22 4,000
Apr 12, 2024 55.12 55.12 53.83 53.87 53.74 4,200
Apr 11, 2024 54.41 56.00 54.41 56.00 55.86 2,900
Apr 10, 2024 55.01 55.01 55.01 55.01 54.87 200
Apr 9, 2024 57.00 57.00 55.44 56.02 55.88 600
Apr 8, 2024 56.97 56.97 56.95 56.95 56.81 700
Apr 5, 2024 56.81 57.21 56.81 57.21 57.07 900
Apr 4, 2024 58.09 58.09 56.92 56.92 56.78 700
Apr 3, 2024 58.39 58.44 58.39 58.44 58.29 800
Apr 2, 2024 56.65 57.00 56.65 56.95 56.81 1,400
Apr 1, 2024 59.00 59.00 59.00 59.00 58.85 -
Mar 28, 2024 0.15 Dividend
Mar 28, 2024 59.00 59.00 59.00 59.00 58.85 200
Mar 27, 2024 59.10 59.10 58.83 58.86 58.57 1,800
Mar 26, 2024 59.15 59.15 59.00 59.00 58.71 8,300
Mar 25, 2024 61.30 61.30 60.36 61.16 60.86 4,300
Mar 22, 2024 60.80 60.99 60.80 60.99 60.69 700
Mar 21, 2024 59.47 62.00 59.47 60.10 59.80 33,200
Mar 20, 2024 59.45 59.54 59.45 59.54 59.24 1,200
Mar 19, 2024 57.43 57.43 57.43 57.43 57.15 200
Mar 18, 2024 58.97 58.97 58.97 58.97 58.68 22,900
Mar 15, 2024 57.16 58.66 57.16 58.00 57.71 15,600
Mar 14, 2024 57.00 57.98 56.85 56.85 56.57 1,900
Mar 13, 2024 57.50 57.50 57.50 57.50 57.21 300
Mar 12, 2024 58.03 58.03 58.03 58.03 57.74 28,700
Mar 11, 2024 57.95 58.03 57.95 58.03 57.74 800
Mar 8, 2024 62.18 62.18 60.03 60.40 60.10 8,500
Mar 7, 2024 61.65 62.00 60.65 62.00 61.69 14,000
Mar 6, 2024 60.25 60.83 57.95 60.83 60.53 1,200
Mar 5, 2024 59.48 59.48 59.48 59.48 59.19 31,400
Mar 4, 2024 56.85 59.21 56.85 59.20 58.91 23,900
Mar 1, 2024 60.60 60.60 58.94 58.94 58.65 45,900
Feb 29, 2024 58.65 59.68 58.50 59.00 58.71 4,800
Feb 28, 2024 57.62 58.95 57.62 58.61 58.32 1,600
Feb 27, 2024 61.85 61.85 58.92 58.92 58.63 2,200
Feb 26, 2024 58.80 60.38 58.80 59.85 59.55 30,100
Feb 23, 2024 59.25 59.84 58.35 59.43 59.14 4,000
Feb 22, 2024 58.00 59.26 58.00 59.26 58.97 3,700
Feb 21, 2024 55.41 56.12 55.41 56.06 55.78 1,600
Feb 20, 2024 57.55 57.55 54.40 55.41 55.14 72,800
Feb 16, 2024 55.20 55.20 54.95 54.99 54.72 2,100
Feb 15, 2024 56.10 56.50 56.10 56.50 56.22 26,200
Feb 14, 2024 55.28 56.19 55.00 55.41 55.14 41,400
Feb 13, 2024 55.07 57.45 54.16 55.72 55.44 94,400
Feb 12, 2024 53.65 60.00 51.85 59.50 59.21 48,900
Feb 9, 2024 52.20 54.09 52.20 54.09 53.82 91,700
Feb 8, 2024 47.51 55.00 47.51 53.71 53.44 15,600
Feb 7, 2024 43.84 44.95 43.78 44.95 44.73 1,100
Feb 6, 2024 44.70 44.70 44.70 44.70 44.48 600
Feb 5, 2024 43.40 44.68 43.40 44.31 44.09 2,700
Feb 2, 2024 43.25 43.25 42.58 43.20 42.99 1,000
Feb 1, 2024 42.73 43.38 42.73 43.25 43.04 600
Jan 31, 2024 43.30 43.90 43.26 43.90 43.68 800
Jan 30, 2024 44.04 44.38 43.90 43.90 43.68 1,400
Jan 29, 2024 44.00 44.04 44.00 44.04 43.82 500
Jan 26, 2024 44.03 44.03 44.03 44.03 43.81 100
Jan 25, 2024 44.20 44.20 44.03 44.03 43.81 500
Jan 24, 2024 45.63 45.90 44.45 45.55 45.32 2,500
Jan 23, 2024 44.78 44.82 44.78 44.81 44.59 4,000
Jan 22, 2024 43.88 45.61 43.88 45.54 45.31 5,800
Jan 19, 2024 44.77 44.98 44.13 44.56 44.34 2,000
Jan 18, 2024 44.02 44.84 44.02 44.84 44.62 1,700
Jan 17, 2024 43.18 43.60 43.18 43.60 43.38 2,200
Jan 16, 2024 44.45 44.45 42.63 43.17 42.96 2,300
Jan 12, 2024 45.31 45.31 44.68 44.68 44.46 500
Jan 11, 2024 43.25 44.27 43.25 44.27 44.05 5,700
Jan 10, 2024 43.29 43.29 43.29 43.29 43.08 -
Jan 9, 2024 43.37 43.37 43.29 43.29 43.08 2,700
Jan 8, 2024 40.62 43.34 40.62 41.35 41.15 1,000
Jan 5, 2024 42.12 42.39 42.12 42.39 42.18 1,200
Jan 4, 2024 43.11 43.11 41.58 41.58 41.37 700
Jan 3, 2024 43.36 43.36 43.01 43.20 42.99 1,800
Jan 2, 2024 43.63 44.68 43.62 44.68 44.46 1,200
Dec 29, 2023 44.68 44.68 44.25 44.25 44.03 1,600
Dec 28, 2023 43.35 44.84 43.35 44.84 44.62 600
Dec 27, 2023 44.00 44.74 44.00 44.59 44.37 2,000
Dec 26, 2023 41.54 44.00 41.54 43.84 43.62 4,600
Dec 22, 2023 41.15 41.15 40.95 40.95 40.75 5,600
Dec 21, 2023 41.01 43.17 41.01 43.17 42.96 2,100
Dec 20, 2023 42.15 42.90 41.99 41.99 41.78 5,200
Dec 19, 2023 42.72 42.72 42.72 42.72 42.51 300
Dec 18, 2023 42.55 42.98 42.15 42.19 41.98 1,200
Dec 15, 2023 41.84 42.58 41.84 42.58 42.37 1,500
Dec 14, 2023 40.40 42.00 40.40 40.85 40.65 5,900
Dec 13, 2023 40.00 40.87 40.00 40.37 40.17 900
Dec 12, 2023 39.65 39.83 39.49 39.49 39.29 1,600
Dec 11, 2023 38.56 40.65 38.56 39.12 38.93 1,900
Dec 8, 2023 38.39 38.90 38.39 38.90 38.71 400
Dec 7, 2023 39.05 39.05 39.05 39.05 38.86 700
Dec 6, 2023 39.19 39.81 39.00 39.81 39.61 1,200
Dec 5, 2023 39.10 39.43 39.10 39.43 39.23 1,400
Dec 4, 2023 40.55 40.55 39.00 40.08 39.88 54,100
Dec 1, 2023 39.42 40.55 39.42 40.55 40.35 600
Nov 30, 2023 40.19 40.19 40.19 40.19 39.99 300
Nov 29, 2023 40.51 40.68 40.51 40.68 40.48 1,800
Nov 28, 2023 41.27 41.27 40.60 41.15 40.95 600
Nov 27, 2023 40.50 40.50 40.50 40.50 40.30 400
Nov 24, 2023 41.55 41.77 40.60 41.77 41.56 2,400
Nov 22, 2023 41.55 42.00 41.55 41.59 41.38 1,700
Nov 21, 2023 41.25 41.25 41.25 41.25 41.05 800
Nov 20, 2023 41.48 41.48 41.36 41.36 41.15 1,900
Nov 17, 2023 39.25 40.61 39.25 39.58 39.38 2,000
Nov 16, 2023 40.44 40.44 40.44 40.44 40.24 400

Related Tickers