SoftBank Group Corp. (SFTBF)
OTCMKTS
· Delayed Price · Currency is USD
56.75
0.00 (0.00%)
Oct 9, 2024, 4:00 PM EDT
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 0.80% | 228 |
| Oct 8, 2024 | 60.63 | 60.63 | 56.27 | 56.30 | 56.30 | -4.12% | 624 |
| Oct 7, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 2.48% | 2,400 |
| Oct 4, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | 200 |
| Oct 3, 2024 | 58.97 | 58.97 | 57.30 | 57.30 | 57.30 | -3.89% | 927 |
| Oct 2, 2024 | 58.60 | 59.62 | 58.60 | 59.62 | 59.62 | -0.63% | 300 |
| Oct 1, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.30% | 318 |
| Sep 30, 2024 | 57.31 | 58.65 | 57.31 | 58.65 | 58.65 | 0.69% | 1,231 |
| Sep 27, 2024 | 62.00 | 62.00 | 58.25 | 58.25 | 58.25 | -4.19% | 315 |
| Sep 26, 2024 | 61.98 | 62.07 | 60.80 | 60.80 | 60.65 | 5.57% | 1,524 |
| Sep 25, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.44 | -1.81% | 800 |
| Sep 24, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.50 | - | 300 |
| Sep 23, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.50 | - | 350 |
| Sep 20, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.50 | - | 400 |
| Sep 19, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.50 | -0.34% | 137,400 |
| Sep 18, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.70 | - | 450 |
| Sep 17, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.70 | - | 500 |
| Sep 16, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.70 | -1.92% | 720 |
| Sep 13, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.85 | - | 2,000 |
| Sep 12, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.85 | 3.77% | 13,200 |
| Sep 11, 2024 | 57.40 | 57.82 | 57.40 | 57.82 | 57.67 | 7.97% | 12,715 |
| Sep 10, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.42 | - | 5,400 |
| Sep 9, 2024 | 52.50 | 53.55 | 52.50 | 53.55 | 53.41 | 2.98% | 500 |
| Sep 6, 2024 | 53.40 | 53.40 | 52.00 | 52.00 | 51.87 | -6.22% | 7,349 |
| Sep 5, 2024 | 52.75 | 55.45 | 52.75 | 55.45 | 55.31 | 8.62% | 847 |
| Sep 4, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.92 | -7.35% | 1,212 |
| Sep 3, 2024 | 55.80 | 56.17 | 55.10 | 55.10 | 54.96 | -0.72% | 13,508 |
| Aug 30, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.36 | 3.41% | 400 |
| Aug 29, 2024 | 54.08 | 56.20 | 53.67 | 53.67 | 53.54 | -8.29% | 1,332 |
| Aug 28, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.37 | - | 7,100 |
| Aug 27, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.37 | 0.48% | 101 |
| Aug 26, 2024 | 58.38 | 58.38 | 56.85 | 58.24 | 58.09 | 4.54% | 1,501 |
| Aug 23, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.57 | -3.70% | 145 |
| Aug 22, 2024 | 58.00 | 58.00 | 57.85 | 57.85 | 57.71 | -3.29% | 344 |
| Aug 21, 2024 | 56.45 | 59.82 | 56.45 | 59.82 | 59.67 | 5.21% | 519 |
| Aug 20, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.72 | -0.51% | 605 |
| Aug 19, 2024 | 54.29 | 57.15 | 54.29 | 57.15 | 57.01 | 0.92% | 1,100 |
| Aug 16, 2024 | 56.20 | 57.00 | 56.20 | 56.63 | 56.49 | -0.04% | 20,800 |
| Aug 15, 2024 | 54.20 | 56.65 | 54.20 | 56.65 | 56.51 | 3.83% | 1,700 |
| Aug 14, 2024 | 54.30 | 54.86 | 54.30 | 54.56 | 54.42 | 0.39% | 114,715 |
| Aug 13, 2024 | 54.20 | 54.41 | 54.13 | 54.35 | 54.21 | 5.09% | 18,746 |
| Aug 12, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.59 | 3.75% | 35,300 |
| Aug 9, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.73 | -3.11% | 149,200 |
| Aug 8, 2024 | 51.35 | 52.38 | 50.85 | 51.45 | 51.32 | -2.00% | 100,734 |
| Aug 7, 2024 | 52.50 | 54.55 | 52.50 | 52.50 | 52.37 | 7.14% | 22,600 |
| Aug 6, 2024 | 49.37 | 49.88 | 48.01 | 49.00 | 48.88 | 2.06% | 69,127 |
| Aug 5, 2024 | 46.94 | 49.72 | 46.94 | 48.01 | 47.89 | -7.28% | 26,800 |
| Aug 2, 2024 | 53.50 | 56.29 | 50.70 | 51.78 | 51.65 | -3.21% | 2,023 |
| Aug 1, 2024 | 56.60 | 56.60 | 53.50 | 53.50 | 53.37 | -12.30% | 8,612 |
| Jul 31, 2024 | 58.89 | 61.23 | 58.89 | 61.00 | 60.85 | 3.39% | 8,700 |
| Jul 30, 2024 | 58.65 | 59.00 | 58.65 | 59.00 | 58.85 | -4.98% | 308 |
| Jul 29, 2024 | 61.64 | 62.09 | 59.89 | 62.09 | 61.93 | 3.92% | 718 |
| Jul 26, 2024 | 58.55 | 59.75 | 58.55 | 59.75 | 59.60 | -4.29% | 1,019 |
| Jul 25, 2024 | 58.70 | 62.43 | 58.70 | 62.43 | 62.27 | -3.51% | 1,400 |
| Jul 24, 2024 | 65.25 | 65.25 | 64.70 | 64.70 | 64.54 | -4.29% | 800 |
| Jul 23, 2024 | 67.30 | 67.76 | 67.29 | 67.60 | 67.43 | 1.06% | 17,600 |
| Jul 22, 2024 | 68.00 | 68.00 | 66.89 | 66.89 | 66.72 | -1.06% | 529 |
| Jul 19, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.44 | - | 8,800 |
| Jul 18, 2024 | 66.38 | 67.61 | 65.75 | 67.61 | 67.44 | -2.86% | 24,500 |
| Jul 17, 2024 | 70.20 | 71.00 | 68.79 | 69.60 | 69.42 | -2.90% | 8,708 |
| Jul 16, 2024 | 72.75 | 72.75 | 70.59 | 71.68 | 71.50 | -1.13% | 27,500 |
| Jul 15, 2024 | 73.25 | 73.25 | 72.04 | 72.50 | 72.32 | -1.89% | 813 |
| Jul 12, 2024 | 73.40 | 73.90 | 72.94 | 73.90 | 73.72 | 2.43% | 4,800 |
| Jul 11, 2024 | 74.00 | 74.45 | 72.15 | 72.15 | 71.97 | -1.16% | 22,407 |
| Jul 10, 2024 | 72.34 | 74.02 | 72.34 | 73.00 | 72.82 | 0.90% | 2,500 |
| Jul 9, 2024 | 75.20 | 75.20 | 71.57 | 72.35 | 72.17 | 1.20% | 28,502 |
| Jul 8, 2024 | 71.11 | 71.49 | 70.41 | 71.49 | 71.31 | 1.40% | 1,700 |
| Jul 5, 2024 | 70.00 | 71.00 | 68.53 | 70.50 | 70.32 | 5.22% | 10,205 |
| Jul 3, 2024 | 65.97 | 67.00 | 65.97 | 67.00 | 66.83 | 1.82% | 20,900 |
| Jul 2, 2024 | 64.84 | 65.80 | 64.84 | 65.80 | 65.64 | 1.51% | 512 |
| Jul 1, 2024 | 64.40 | 64.82 | 64.40 | 64.82 | 64.66 | -0.03% | 1,700 |
| Jun 28, 2024 | 65.00 | 65.00 | 64.76 | 64.84 | 64.68 | 1.71% | 4,200 |
| Jun 27, 2024 | 62.65 | 64.95 | 62.65 | 63.75 | 63.59 | 1.76% | 2,000 |
| Jun 26, 2024 | 61.32 | 64.75 | 60.90 | 62.65 | 62.49 | -0.79% | 17,700 |
| Jun 25, 2024 | 62.80 | 63.15 | 61.97 | 63.15 | 62.99 | 2.27% | 47,000 |
| Jun 24, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.60 | - | 30,100 |
| Jun 21, 2024 | 64.25 | 64.25 | 61.70 | 61.75 | 61.60 | -3.14% | 5,200 |
| Jun 20, 2024 | 65.00 | 65.00 | 63.55 | 63.75 | 63.59 | -3.34% | 18,526 |
| Jun 18, 2024 | 65.22 | 66.30 | 64.65 | 65.95 | 65.79 | 1.46% | 28,400 |
| Jun 17, 2024 | 64.00 | 65.00 | 63.83 | 65.00 | 64.84 | 2.36% | 18,839 |
| Jun 14, 2024 | 61.56 | 63.99 | 61.56 | 63.50 | 63.34 | 2.27% | 9,100 |
| Jun 13, 2024 | 62.50 | 62.50 | 61.51 | 62.09 | 61.94 | -2.07% | 1,249 |
| Jun 12, 2024 | 63.00 | 63.72 | 62.00 | 63.40 | 63.24 | 2.42% | 16,613 |
| Jun 11, 2024 | 61.50 | 62.14 | 60.48 | 61.90 | 61.75 | 0.37% | 21,100 |
| Jun 10, 2024 | 61.00 | 62.09 | 59.93 | 61.67 | 61.52 | 1.10% | 1,536 |
| Jun 7, 2024 | 60.84 | 61.00 | 60.44 | 61.00 | 60.85 | 0.53% | 1,143 |
| Jun 6, 2024 | 61.50 | 61.50 | 60.68 | 60.68 | 60.53 | -2.27% | 5,511 |
| Jun 5, 2024 | 59.31 | 62.30 | 59.00 | 62.09 | 61.93 | 7.76% | 6,033 |
| Jun 4, 2024 | 57.25 | 57.62 | 57.25 | 57.62 | 57.47 | 0.37% | 512 |
| Jun 3, 2024 | 58.00 | 58.00 | 57.41 | 57.41 | 57.27 | 2.70% | 336 |
| May 31, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.76 | -1.06% | 36,400 |
| May 30, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.36 | - | 200 |
| May 29, 2024 | 57.75 | 57.75 | 56.50 | 56.50 | 56.36 | 4.05% | 344 |
| May 28, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.16 | 1.02% | 407 |
| May 24, 2024 | 52.48 | 54.69 | 52.48 | 53.75 | 53.62 | -0.43% | 1,100 |
| May 23, 2024 | 54.95 | 54.95 | 53.98 | 53.98 | 53.85 | 0.84% | 2,425 |
| May 22, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.40 | 2.06% | 337 |
| May 21, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.32 | - | 400 |
| May 20, 2024 | 53.27 | 53.27 | 52.45 | 52.45 | 52.32 | -4.86% | 1,708 |
| May 17, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.99 | - | 600 |