SoftBank Group Corp. (SFTBF)
OTCMKTS · Delayed Price · Currency is USD
32.39
+1.52 (4.92%)
Feb 11, 2026, 3:57 PM EST
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 29.88 | 31.37 | 29.88 | 30.87 | 30.87 | 6.52% | 115,783 |
| Feb 9, 2026 | 28.50 | 29.80 | 27.25 | 28.98 | 28.98 | 5.38% | 36,043 |
| Feb 6, 2026 | 26.50 | 28.06 | 25.51 | 27.50 | 27.50 | 10.00% | 69,215 |
| Feb 5, 2026 | 26.01 | 26.34 | 25.00 | 25.00 | 25.00 | -6.25% | 30,631 |
| Feb 4, 2026 | 27.05 | 27.15 | 26.00 | 26.67 | 26.67 | 4.17% | 22,726 |
| Feb 3, 2026 | 27.79 | 27.90 | 25.51 | 25.60 | 25.60 | -6.40% | 57,995 |
| Feb 2, 2026 | 27.40 | 28.16 | 26.63 | 27.35 | 27.35 | -1.71% | 8,870 |
| Jan 30, 2026 | 28.74 | 29.40 | 26.90 | 27.83 | 27.83 | -2.37% | 13,666 |
| Jan 29, 2026 | 27.06 | 28.50 | 26.25 | 28.50 | 28.50 | 5.32% | 12,736 |
| Jan 28, 2026 | 27.50 | 27.94 | 26.80 | 27.06 | 27.06 | 1.54% | 12,484 |
| Jan 27, 2026 | 26.65 | 27.00 | 26.00 | 26.65 | 26.65 | 0.07% | 2,281 |
| Jan 26, 2026 | 26.61 | 27.04 | 25.90 | 26.63 | 26.63 | 0.08% | 3,603 |
| Jan 23, 2026 | 28.06 | 28.06 | 26.25 | 26.61 | 26.61 | -1.44% | 16,446 |
| Jan 22, 2026 | 26.80 | 27.52 | 26.80 | 27.00 | 27.00 | 8.09% | 6,296 |
| Jan 21, 2026 | 24.37 | 25.80 | 24.37 | 24.98 | 24.98 | 3.57% | 6,606 |
| Jan 20, 2026 | 24.85 | 24.85 | 24.01 | 24.12 | 24.12 | -3.71% | 23,239 |
| Jan 16, 2026 | 26.22 | 26.22 | 25.01 | 25.05 | 25.05 | -1.84% | 15,822 |
| Jan 15, 2026 | 26.25 | 26.33 | 25.52 | 25.52 | 25.52 | -4.71% | 10,385 |
| Jan 14, 2026 | 27.00 | 27.30 | 26.25 | 26.78 | 26.78 | -2.08% | 5,322 |
| Jan 13, 2026 | 28.00 | 28.28 | 27.35 | 27.35 | 27.35 | -4.04% | 21,645 |
| Jan 12, 2026 | 26.61 | 29.00 | 26.61 | 28.50 | 28.50 | -0.95% | 7,767 |
| Jan 9, 2026 | 27.50 | 29.00 | 27.50 | 28.77 | 28.77 | 2.14% | 49,635 |
| Jan 8, 2026 | 28.00 | 28.75 | 27.50 | 28.17 | 28.17 | -4.46% | 20,804 |
| Jan 7, 2026 | 31.00 | 31.00 | 28.90 | 29.49 | 29.49 | -1.72% | 12,481 |
| Jan 6, 2026 | 30.26 | 30.50 | 29.72 | 30.00 | 30.00 | -1.11% | 27,462 |
| Jan 5, 2026 | 29.16 | 30.61 | 29.16 | 30.34 | 30.34 | 5.33% | 3,810 |
| Jan 2, 2026 | 28.10 | 29.65 | 28.10 | 28.80 | 28.80 | 2.13% | 10,531 |
| Dec 31, 2025 | 28.50 | 29.10 | 28.20 | 28.20 | 28.20 | -1.40% | 16,810 |
| Dec 30, 2025 | 29.00 | 30.10 | 28.54 | 28.60 | 28.60 | -0.49% | 21,955 |
| Dec 29, 2025 | 29.45 | 29.45 | 27.70 | 28.74 | 28.74 | 1.01% | 16,803 |
| Dec 26, 2025 | 30.21 | 30.21 | 28.46 | 28.46 | 28.46 | 5.20% | 2,996 |
| Dec 24, 2025 | 26.93 | 27.40 | 26.93 | 27.05 | 27.05 | 5.92% | 367,408 |
| Dec 19, 2025 | 26.75 | 26.77 | 25.54 | 25.54 | 25.54 | 0.39% | 5,544 |
| Dec 17, 2025 | 26.61 | 26.67 | 25.44 | 25.44 | 25.44 | -5.44% | 14,664 |
| Dec 16, 2025 | 26.14 | 26.90 | 26.14 | 26.90 | 26.90 | 0.48% | 1,924 |
| Dec 15, 2025 | 26.00 | 26.77 | 26.00 | 26.77 | 26.77 | -4.39% | 3,916 |
| Dec 12, 2025 | 27.76 | 28.00 | 27.76 | 28.00 | 28.00 | 3.65% | 82,420 |
| Dec 11, 2025 | 28.00 | 28.86 | 27.01 | 27.02 | 27.02 | -8.23% | 9,604 |
| Dec 10, 2025 | 30.00 | 30.00 | 29.44 | 29.44 | 29.44 | -3.94% | 3,824 |
| Dec 9, 2025 | 31.91 | 31.91 | 29.94 | 30.64 | 30.64 | 16.14% | 5,784 |
| Dec 4, 2025 | 29.00 | 29.00 | 26.39 | 26.39 | 26.39 | -3.17% | 3,236 |
| Dec 3, 2025 | 27.00 | 27.35 | 27.00 | 27.25 | 27.25 | 5.83% | 9,992 |
| Dec 2, 2025 | 25.75 | 25.75 | 25.26 | 25.75 | 25.75 | - | 37,760 |
| Dec 1, 2025 | 25.68 | 25.75 | 25.68 | 25.75 | 25.75 | -4.11% | 2,164 |
| Nov 28, 2025 | 27.34 | 27.34 | 26.85 | 26.86 | 26.86 | -1.77% | 82,556 |
| Nov 26, 2025 | 26.25 | 27.34 | 26.21 | 27.34 | 27.34 | 9.90% | 82,488 |
| Nov 25, 2025 | 24.30 | 25.14 | 24.06 | 24.88 | 24.88 | -11.16% | 43,920 |
| Nov 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.53% | 2,624 |
| Nov 21, 2025 | 28.50 | 28.62 | 26.40 | 28.15 | 28.15 | -3.76% | 11,240 |
| Nov 20, 2025 | 30.24 | 30.25 | 29.00 | 29.25 | 29.25 | -4.13% | 5,620 |