SoftBank Corp. (SFBQF)
OTCMKTS
· Delayed Price · Currency is USD
1.290
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST
SoftBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 15,010 |
| Sep 25, 2024 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | 1.05% | 11,390 |
| Sep 24, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | - | 400 |
| Sep 23, 2024 | 1.50 | 1.50 | 1.44 | 1.44 | 1.43 | 11.85% | 5,780 |
| Sep 20, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 340 |
| Sep 19, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.23% | 1,000 |
| Sep 18, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 250 |
| Sep 17, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 630 |
| Sep 16, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 410 |
| Sep 13, 2024 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | -4.48% | 105,880 |
| Sep 12, 2024 | 1.40 | 1.47 | 1.31 | 1.34 | 1.34 | -3.18% | 100,000 |
| Sep 11, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,240 |
| Sep 10, 2024 | 1.28 | 1.39 | 1.28 | 1.38 | 1.38 | 2.06% | 102,220 |
| Sep 9, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | 970 |
| Sep 6, 2024 | 1.28 | 1.36 | 1.28 | 1.36 | 1.35 | -10.61% | 3,810 |
| Sep 5, 2024 | 1.53 | 1.53 | 1.52 | 1.52 | 1.51 | -1.94% | 6,520 |
| Sep 4, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| Sep 3, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | 260 |
| Aug 30, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | 430 |
| Aug 29, 2024 | 1.53 | 1.55 | 1.53 | 1.55 | 1.54 | 19.09% | 5,030 |
| Aug 28, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 27, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 420 |
| Aug 26, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 23, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 22, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 380 |
| Aug 21, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 20, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 6.56% | 10,000 |
| Aug 19, 2024 | 1.39 | 1.39 | 1.22 | 1.22 | 1.22 | -8.00% | 2,990 |
| Aug 16, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | 7.37% | 3,000 |
| Aug 15, 2024 | 1.40 | 1.40 | 1.23 | 1.23 | 1.23 | -11.22% | 4,100 |
| Aug 14, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 80 |
| Aug 13, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.79% | 4,360 |
| Aug 12, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 280 |
| Aug 9, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 8, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 7, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 6, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 5, 2024 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 4.47% | 8,210 |
| Aug 2, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1,260 |
| Aug 1, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 31, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 520 |
| Jul 30, 2024 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 3,430 |
| Jul 29, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 870 |
| Jul 26, 2024 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 2.19% | 3,070 |
| Jul 25, 2024 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 8.27% | 3,500 |
| Jul 24, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 23, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -10.81% | 2,410 |
| Jul 22, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 14.46% | 6,890 |
| Jul 19, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | -0.75% | 2,820 |
| Jul 18, 2024 | 1.34 | 1.34 | 1.20 | 1.21 | 1.20 | -10.21% | 381,820 |
| Jul 17, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 16, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 310 |
| Jul 15, 2024 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 4.60% | 10,310 |
| Jul 12, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 210 |
| Jul 11, 2024 | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | 1.66% | 8,030 |
| Jul 10, 2024 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | 2.19% | 16,680 |
| Jul 9, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - | - |
| Jul 8, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - | 33,110 |
| Jul 5, 2024 | 1.27 | 1.27 | 1.24 | 1.24 | 1.23 | -0.80% | 5,700 |
| Jul 3, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 2.13% | 3,250 |