SoftBank Corp. (SFBQF)
OTCMKTS
· Delayed Price · Currency is USD
1.390
-0.020 (-1.42%)
Feb 21, 2025, 3:00 PM EST
SoftBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -1.77% | 6,160 |
| Feb 20, 2025 | 1.42 | 1.54 | 1.40 | 1.42 | 1.42 | 2.17% | 67,984 |
| Feb 19, 2025 | 1.54 | 1.54 | 1.38 | 1.39 | 1.39 | -0.36% | 24,722 |
| Feb 18, 2025 | 1.42 | 1.44 | 1.38 | 1.39 | 1.39 | 0.72% | 43,217 |
| Feb 14, 2025 | 1.33 | 1.45 | 1.33 | 1.38 | 1.38 | 4.55% | 21,790 |
| Feb 13, 2025 | 1.34 | 1.37 | 1.32 | 1.32 | 1.32 | 0.76% | 7,989 |
| Feb 12, 2025 | 1.47 | 1.47 | 1.31 | 1.31 | 1.31 | -4.73% | 18,187 |
| Feb 11, 2025 | 1.36 | 1.38 | 1.30 | 1.38 | 1.38 | 0.36% | 18,529 |
| Feb 10, 2025 | 1.28 | 1.38 | 1.27 | 1.37 | 1.37 | 3.79% | 34,029 |
| Feb 7, 2025 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -3.44% | 18,020 |
| Feb 6, 2025 | 1.47 | 1.47 | 1.31 | 1.37 | 1.37 | 2.78% | 23,193 |
| Feb 5, 2025 | 1.30 | 1.39 | 1.30 | 1.33 | 1.33 | 1.14% | 11,254 |
| Feb 4, 2025 | 1.24 | 1.33 | 1.24 | 1.32 | 1.32 | 0.77% | 28,335 |
| Feb 3, 2025 | 1.30 | 1.33 | 1.26 | 1.31 | 1.31 | 2.59% | 25,244 |
| Jan 31, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -2.15% | 16,414 |
| Jan 30, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | 0.08% | 11,716 |
| Jan 29, 2025 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -0.08% | 43,501 |
| Jan 28, 2025 | 1.31 | 1.36 | 1.29 | 1.30 | 1.30 | 0.39% | 459,797 |
| Jan 27, 2025 | 1.24 | 1.42 | 1.24 | 1.30 | 1.30 | 1.49% | 47,693 |
| Jan 24, 2025 | 1.42 | 1.42 | 1.20 | 1.28 | 1.28 | -1.85% | 59,694 |
| Jan 23, 2025 | 1.34 | 1.35 | 1.25 | 1.30 | 1.30 | 3.67% | 81,928 |
| Jan 22, 2025 | 1.40 | 1.40 | 1.25 | 1.25 | 1.25 | -0.87% | 347,535 |
| Jan 21, 2025 | 1.17 | 1.29 | 1.17 | 1.27 | 1.27 | 1.20% | 104,656 |
| Jan 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,397 |
| Jan 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.93% | 12,988 |
| Jan 15, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -1.67% | 4,788 |
| Jan 14, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -4.00% | 62,655 |
| Jan 13, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 2.04% | 14,303 |
| Jan 10, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.73% | 107,531 |
| Jan 8, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.28% | 13,550 |
| Jan 7, 2025 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 27,715 |
| Jan 6, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 4.00% | 91,826 |
| Jan 3, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.08% | 2,880 |
| Jan 2, 2025 | 1.27 | 1.40 | 1.25 | 1.25 | 1.25 | -0.87% | 5,636 |
| Dec 31, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 42 |
| Dec 30, 2024 | 1.25 | 1.32 | 1.25 | 1.26 | 1.26 | -0.24% | 284,909 |
| Dec 27, 2024 | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | 1.20% | 35,672 |
| Dec 26, 2024 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | -0.56% | 5,461 |
| Dec 24, 2024 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | -0.24% | 25,444 |
| Dec 23, 2024 | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | -3.82% | 33,920 |
| Dec 20, 2024 | 1.40 | 1.40 | 1.25 | 1.31 | 1.31 | 3.15% | 53,026 |
| Dec 19, 2024 | 1.26 | 1.35 | 1.26 | 1.27 | 1.27 | 0.79% | 36,347 |
| Dec 18, 2024 | 1.40 | 1.40 | 1.26 | 1.26 | 1.26 | -5.97% | 64,498 |
| Dec 17, 2024 | 1.30 | 1.45 | 1.30 | 1.34 | 1.34 | 2.68% | 175,092 |
| Dec 16, 2024 | 1.44 | 1.44 | 1.29 | 1.31 | 1.31 | -4.40% | 83,846 |
| Dec 13, 2024 | 1.46 | 1.46 | 1.25 | 1.37 | 1.37 | -7.14% | 4,882 |
| Dec 12, 2024 | 1.36 | 1.47 | 1.36 | 1.47 | 1.47 | 6.52% | 4,108 |
| Dec 11, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 7.81% | 900 |
| Dec 10, 2024 | 1.28 | 1.37 | 1.28 | 1.28 | 1.28 | 2.40% | 35,448 |
| Dec 9, 2024 | 1.37 | 1.48 | 1.25 | 1.25 | 1.25 | - | 15,721 |
| Dec 6, 2024 | 1.35 | 1.36 | 1.25 | 1.25 | 1.25 | -7.41% | 11,003 |
| Dec 5, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 65 |
| Dec 4, 2024 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -0.74% | 395 |
| Dec 3, 2024 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 4.29% | 14,394 |
| Dec 2, 2024 | 1.29 | 1.36 | 1.29 | 1.30 | 1.30 | -3.41% | 5,916 |
| Nov 29, 2024 | 1.30 | 1.36 | 1.25 | 1.35 | 1.35 | 8.00% | 11,983 |
| Nov 27, 2024 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | - | 13,600 |
| Nov 26, 2024 | 1.30 | 1.35 | 1.25 | 1.25 | 1.25 | -3.85% | 19,700 |
| Nov 25, 2024 | 1.31 | 1.36 | 1.30 | 1.30 | 1.30 | - | 11,040 |
| Nov 22, 2024 | 1.25 | 1.35 | 1.25 | 1.30 | 1.30 | - | 55,411 |
| Nov 21, 2024 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | 0.78% | 34,903 |
| Nov 20, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 91,015 |
| Nov 19, 2024 | 1.28 | 1.35 | 1.25 | 1.29 | 1.29 | -1.53% | 259,037 |
| Nov 18, 2024 | 1.36 | 1.36 | 1.26 | 1.31 | 1.31 | -3.68% | 178,790 |
| Nov 15, 2024 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 4.62% | 9,003 |
| Nov 14, 2024 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 4.00% | 2,273 |
| Nov 13, 2024 | 1.30 | 1.50 | 1.23 | 1.25 | 1.25 | -3.47% | 32,221 |
| Nov 12, 2024 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -4.07% | 958 |
| Nov 11, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 84 |
| Nov 8, 2024 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 12.50% | 1,454 |
| Nov 7, 2024 | 1.27 | 1.34 | 1.20 | 1.20 | 1.20 | - | 5,393 |
| Nov 6, 2024 | 1.28 | 1.35 | 1.20 | 1.20 | 1.20 | -11.76% | 9,314 |
| Nov 5, 2024 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | - | 3,525 |
| Nov 4, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Nov 1, 2024 | 1.26 | 1.36 | 1.26 | 1.36 | 1.36 | 7.94% | 763 |
| Oct 31, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 74 |
| Oct 30, 2024 | 1.28 | 1.36 | 1.26 | 1.26 | 1.26 | 5.00% | 1,266 |
| Oct 29, 2024 | 1.25 | 1.34 | 1.16 | 1.20 | 1.20 | - | 25,081 |
| Oct 28, 2024 | 1.20 | 1.27 | 1.20 | 1.20 | 1.20 | -9.77% | 4,462 |
| Oct 25, 2024 | 1.23 | 1.33 | 1.13 | 1.33 | 1.33 | 17.70% | 43,821 |
| Oct 24, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 37,050 |
| Oct 23, 2024 | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | -11.72% | 2,500 |
| Oct 22, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 21, 2024 | 1.28 | 1.35 | 1.21 | 1.28 | 1.28 | -6.57% | 4,255 |
| Oct 18, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 10 |
| Oct 17, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 16, 2024 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | 7.87% | 6,563 |
| Oct 15, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.83% | 10,649 |
| Oct 14, 2024 | 1.32 | 1.44 | 1.20 | 1.20 | 1.20 | -12.41% | 2,749 |
| Oct 11, 2024 | 1.25 | 1.37 | 1.21 | 1.37 | 1.37 | -1.44% | 14,177 |
| Oct 10, 2024 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 6.92% | 6,063 |
| Oct 9, 2024 | 1.30 | 1.30 | 1.21 | 1.30 | 1.30 | -7.14% | 28,164 |
| Oct 8, 2024 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 6,591 |
| Oct 7, 2024 | 1.32 | 1.39 | 1.30 | 1.39 | 1.39 | 13.93% | 76,071 |
| Oct 4, 2024 | 1.33 | 1.33 | 1.22 | 1.22 | 1.22 | 1.67% | 710 |
| Oct 3, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 53 |
| Oct 2, 2024 | 1.32 | 1.43 | 1.20 | 1.20 | 1.20 | - | 1,547 |
| Oct 1, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 30, 2024 | 1.20 | 1.32 | 1.20 | 1.20 | 1.20 | -91.43% | 4,210 |
| Sep 27, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 900.00% | - |