SoftBank Corp. (SFBQF)
OTCMKTS
· Delayed Price · Currency is USD
1.330
-0.115 (-7.96%)
Mar 31, 2025, 12:23 PM EST
SoftBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | - | -7.96% | 222 |
| Mar 28, 2025 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -1.70% | 13,655 |
| Mar 27, 2025 | 1.48 | 1.52 | 1.44 | 1.47 | 1.47 | 2.80% | 16,298 |
| Mar 26, 2025 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.83% | 3,380 |
| Mar 25, 2025 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | 0.81% | 56,279 |
| Mar 24, 2025 | 1.48 | 1.48 | 1.43 | 1.48 | 1.48 | -0.61% | 25,914 |
| Mar 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.27% | 365 |
| Mar 20, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.72% | 262 |
| Mar 19, 2025 | 1.50 | 1.50 | 1.39 | 1.46 | 1.46 | 1.75% | 10,131 |
| Mar 18, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 210 |
| Mar 17, 2025 | 1.43 | 1.50 | 1.43 | 1.45 | 1.45 | 2.47% | 5,413 |
| Mar 14, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 1.80% | 3,134 |
| Mar 13, 2025 | 1.42 | 1.45 | 1.39 | 1.39 | 1.39 | -3.87% | 11,595 |
| Mar 12, 2025 | 1.52 | 1.52 | 1.41 | 1.45 | 1.45 | -0.62% | 26,596 |
| Mar 11, 2025 | 1.37 | 1.48 | 1.26 | 1.46 | 1.46 | -1.36% | 8,443 |
| Mar 10, 2025 | 1.52 | 1.52 | 1.43 | 1.48 | 1.48 | 0.34% | 3,994 |
| Mar 7, 2025 | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | -0.68% | 7,725 |
| Mar 6, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 2.07% | 1,925 |
| Mar 5, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 0.28% | 95,090 |
| Mar 4, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -0.62% | 13,242 |
| Mar 3, 2025 | 1.28 | 1.48 | 1.28 | 1.46 | 1.46 | 5.43% | 12,824 |
| Feb 28, 2025 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | -2.47% | 37,970 |
| Feb 27, 2025 | 1.59 | 1.59 | 1.40 | 1.42 | 1.42 | -1.74% | 6,716 |
| Feb 26, 2025 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | 5.11% | 18,452 |
| Feb 25, 2025 | 1.40 | 1.43 | 1.36 | 1.37 | 1.37 | -2.14% | 188,120 |
| Feb 24, 2025 | 1.30 | 1.43 | 1.30 | 1.40 | 1.40 | 0.72% | 22,158 |
| 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 |