SoftBank Corp. (SFBQF)
OTCMKTS
· Delayed Price · Currency is USD
1.580
+0.020 (1.28%)
May 27, 2025, 4:00 PM EDT
SoftBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 7,388 |
| May 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.63% | 710 |
| May 28, 2025 | 1.61 | 1.61 | 1.46 | 1.52 | 1.52 | -2.25% | 5,319 |
| May 27, 2025 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | 0.65% | 2,309 |
| May 23, 2025 | 1.53 | 1.61 | 1.53 | 1.55 | 1.55 | - | 6,871 |
| May 22, 2025 | 1.56 | 1.56 | 1.46 | 1.55 | 1.55 | - | 11,168 |
| May 21, 2025 | 1.56 | 1.59 | 1.55 | 1.55 | 1.55 | 4.39% | 8,782 |
| May 20, 2025 | 1.44 | 1.55 | 1.44 | 1.48 | 1.48 | 2.78% | 91,887 |
| May 19, 2025 | 1.44 | 1.53 | 1.44 | 1.44 | 1.44 | -2.70% | 31,787 |
| May 16, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -2.63% | 1,300 |
| May 15, 2025 | 1.44 | 1.52 | 1.44 | 1.52 | 1.52 | 4.11% | 1,736 |
| May 14, 2025 | 1.57 | 1.57 | 1.46 | 1.46 | 1.46 | -2.99% | 14,459 |
| May 13, 2025 | 1.50 | 1.54 | 1.49 | 1.51 | 1.51 | -0.33% | 13,039 |
| May 12, 2025 | 1.58 | 1.58 | 1.50 | 1.51 | 1.51 | -3.21% | 118,666 |
| May 9, 2025 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | -0.64% | 46,069 |
| May 8, 2025 | 1.55 | 1.57 | 1.50 | 1.57 | 1.57 | -0.63% | 7,342 |
| May 7, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 6.04% | 6,177 |
| May 6, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -1.97% | 6,042 |
| May 5, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 2.01% | 251,380 |
| May 2, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 1,222 |
| May 1, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | 0.67% | 18,915 |
| Apr 30, 2025 | 1.54 | 1.54 | 1.33 | 1.49 | 1.49 | 3.11% | 14,476 |
| Apr 29, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -6.17% | 3,943 |
| Apr 28, 2025 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | 3.84% | 4,530 |
| Apr 25, 2025 | 1.49 | 1.50 | 1.40 | 1.48 | 1.48 | -2.11% | 3,588 |
| Apr 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.98% | 1,835 |
| Apr 23, 2025 | 1.47 | 1.54 | 1.47 | 1.53 | 1.53 | -0.78% | 4,840 |
| Apr 22, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -0.84% | 4,477 |
| Apr 21, 2025 | 1.50 | 1.64 | 1.45 | 1.56 | 1.56 | 7.24% | 10,554 |
| Apr 17, 2025 | 1.50 | 1.53 | 1.45 | 1.45 | 1.45 | -2.36% | 122,991 |
| Apr 16, 2025 | 1.52 | 1.52 | 1.38 | 1.49 | 1.49 | 2.41% | 13,997 |
| Apr 15, 2025 | 1.50 | 1.50 | 1.38 | 1.45 | 1.45 | - | 113,430 |
| Apr 14, 2025 | 1.52 | 1.52 | 1.43 | 1.45 | 1.45 | -2.03% | 14,140 |
| Apr 11, 2025 | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | 2.07% | 8,006 |
| Apr 10, 2025 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 2.84% | 2,703 |
| Apr 9, 2025 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | 2.55% | 72,239 |
| Apr 8, 2025 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 1.85% | 46,203 |
| Apr 7, 2025 | 1.33 | 1.37 | 1.29 | 1.35 | 1.35 | -2.74% | 29,821 |
| Apr 4, 2025 | 1.52 | 1.52 | 1.36 | 1.39 | 1.39 | -1.56% | 29,124 |
| Apr 3, 2025 | 1.23 | 1.48 | 1.23 | 1.41 | 1.41 | -2.76% | 15,110 |
| Apr 2, 2025 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 2.69% | 18,380 |
| Apr 1, 2025 | 1.25 | 1.41 | 1.25 | 1.41 | 1.41 | 0.86% | 28,173 |
| Mar 31, 2025 | 1.40 | 1.40 | 1.33 | 1.40 | 1.40 | -3.11% | 4,465 |
| 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 |