SoftBank Group Corp. (NEO:SFTB)
11.65
+0.15 (1.30%)
Jul 24, 2025, 9:30 AM EDT
SoftBank Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 11.67 | 11.67 | 11.65 | 11.65 | - | 1.30% | 1,410 |
Jul 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | 6.09% | 1,010 |
Jul 22, 2025 | 10.85 | 10.85 | 10.84 | 10.84 | - | -0.55% | 200 |
Jul 21, 2025 | 10.78 | 10.90 | 10.78 | 10.90 | - | 1.96% | 2,400 |
Jul 18, 2025 | 10.74 | 10.74 | 10.69 | 10.69 | - | 5.32% | 701 |
Jul 17, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | - | - | - |
Jul 16, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | - | 0.89% | 100 |
Jul 15, 2025 | 10.05 | 10.06 | 10.04 | 10.06 | - | 2.03% | 225 |
Jul 14, 2025 | 9.87 | 9.87 | 9.81 | 9.86 | - | -4.73% | 3,171 |
Jul 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | - | - | - |
Jul 10, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | - | 1.27% | 700 |
Jul 9, 2025 | 10.20 | 10.22 | 10.18 | 10.22 | - | 0.69% | 395 |
Jul 8, 2025 | 10.17 | 10.17 | 10.15 | 10.15 | - | 0.89% | 1,252 |
Jul 7, 2025 | 10.23 | 10.23 | 10.00 | 10.06 | - | -2.52% | 420 |
Jul 4, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | - | 0.49% | 540 |
Jul 3, 2025 | 10.34 | 10.39 | 10.27 | 10.27 | - | 0.10% | 1,100 |
Jul 2, 2025 | 10.38 | 10.38 | 10.26 | 10.26 | - | 1.48% | 606 |
Jun 30, 2025 | 10.28 | 10.28 | 10.10 | 10.11 | - | 3.06% | 8,316 |
Jun 27, 2025 | 9.89 | 9.89 | 9.81 | 9.81 | - | 3.92% | 1,409 |
Jun 26, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | - | 4.42% | 350 |
Jun 25, 2025 | 9.02 | 9.04 | 9.02 | 9.04 | - | 3.67% | 5,550 |
Jun 24, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | - | - | - |
Jun 23, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | - | 2.11% | 200 |
Jun 20, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | - | 2.03% | 1,107 |
Jun 19, 2025 | 8.35 | 8.37 | 8.35 | 8.37 | - | - | 300 |
Jun 18, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | - | - | - |
Jun 17, 2025 | 8.40 | 8.40 | 8.37 | 8.37 | - | 0.84% | 600 |
Jun 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | 4.01% | 202 |
Jun 13, 2025 | 7.96 | 7.98 | 7.96 | 7.98 | - | 3.10% | 1,170 |
Jun 12, 2025 | 7.80 | 7.80 | 7.65 | 7.74 | - | 0.39% | 3,897 |
Jun 11, 2025 | 7.73 | 7.73 | 7.71 | 7.71 | - | 1.18% | 720 |
Jun 10, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | - | 0.93% | 501 |
Jun 9, 2025 | 7.47 | 7.55 | 7.47 | 7.55 | - | 4.57% | 1,500 |
Jun 6, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | - | 1.12% | 400 |
Jun 5, 2025 | 7.15 | 7.15 | 7.14 | 7.14 | - | - | 200 |
Jun 4, 2025 | 7.13 | 7.14 | 7.13 | 7.14 | - | -1.24% | 100 |
Jun 3, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | - | 600 |
Jun 2, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | - | - |
May 30, 2025 | 7.21 | 7.23 | 7.21 | 7.23 | - | -1.36% | 1,103 |
May 29, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | - | -3.43% | 188 |
May 28, 2025 | 7.65 | 7.65 | 7.55 | 7.59 | - | -0.91% | 2,177 |
May 27, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | - | 4.50% | 1,100 |
May 26, 2025 | 7.29 | 7.33 | 7.29 | 7.33 | - | 3.09% | 1,021 |
May 23, 2025 | 7.11 | 7.11 | 7.08 | 7.11 | - | -2.07% | 504 |
May 22, 2025 | 7.03 | 7.26 | 7.03 | 7.26 | - | - | 1,350 |
May 21, 2025 | 7.38 | 7.38 | 7.25 | 7.26 | - | -3.97% | 750 |
May 20, 2025 | 7.50 | 7.56 | 7.50 | 7.56 | - | 0.27% | 3,318 |
May 16, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | - | 0.13% | 2,276 |
May 15, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | - | -2.21% | 725 |
May 14, 2025 | 7.63 | 7.70 | 7.63 | 7.70 | - | -0.26% | 64,330 |