SoftBank Group Corp. (SFTBF)
OTCMKTS
· Delayed Price · Currency is USD
49.75
-3.11 (-5.88%)
Mar 31, 2025, 11:11 AM EST
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 51.88 | 51.88 | 49.75 | 49.75 | - | -5.88% | 825 |
| Mar 28, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - | 12 |
| Mar 27, 2025 | 52.00 | 52.86 | 52.00 | 52.86 | 52.86 | -0.64% | 2,184 |
| Mar 26, 2025 | 54.00 | 54.00 | 53.20 | 53.20 | 53.20 | -3.27% | 485 |
| Mar 25, 2025 | 53.10 | 55.33 | 53.10 | 55.00 | 55.00 | 3.75% | 536 |
| Mar 24, 2025 | 52.55 | 53.01 | 52.55 | 53.01 | 53.01 | 1.80% | 1,020 |
| Mar 21, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - | 134 |
| Mar 20, 2025 | 52.50 | 52.53 | 51.44 | 52.07 | 52.07 | 0.84% | 2,893 |
| Mar 19, 2025 | 51.95 | 51.95 | 51.00 | 51.64 | 51.64 | -0.60% | 832 |
| Mar 18, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | 205 |
| Mar 17, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -4.15% | 294 |
| Mar 14, 2025 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | 4.03% | 1,141 |
| Mar 13, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - | 123 |
| Mar 12, 2025 | 51.81 | 52.10 | 51.81 | 52.10 | 52.10 | 1.13% | 17,212 |
| Mar 11, 2025 | 53.64 | 53.64 | 51.52 | 51.52 | 51.52 | -1.83% | 860 |
| Mar 10, 2025 | 53.81 | 56.74 | 51.81 | 52.48 | 52.48 | -3.56% | 4,042 |
| Mar 7, 2025 | 53.50 | 54.43 | 53.01 | 54.42 | 54.42 | -0.61% | 1,708 |
| Mar 6, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -3.46% | 416 |
| Mar 5, 2025 | 55.95 | 56.72 | 53.74 | 56.72 | 56.72 | 5.55% | 868 |
| Mar 4, 2025 | 51.15 | 53.74 | 51.15 | 53.74 | 53.74 | 2.05% | 4,333 |
| Mar 3, 2025 | 55.00 | 55.71 | 52.50 | 52.66 | 52.66 | -0.68% | 3,574 |
| Feb 28, 2025 | 56.05 | 56.05 | 53.02 | 53.02 | 53.02 | -5.95% | 3,811 |
| Feb 27, 2025 | 58.00 | 58.15 | 56.38 | 56.38 | 56.38 | -3.00% | 3,054 |
| Feb 26, 2025 | 58.98 | 58.98 | 58.12 | 58.12 | 58.12 | -2.55% | 510 |
| Feb 25, 2025 | 60.00 | 60.00 | 58.08 | 59.64 | 59.64 | -1.11% | 2,385 |
| Feb 24, 2025 | 60.61 | 60.61 | 59.81 | 60.31 | 60.31 | -2.49% | 2,237 |
| Feb 21, 2025 | 64.99 | 64.99 | 60.01 | 61.85 | 61.85 | 1.47% | 38,760 |
| Feb 20, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - | 650 |
| Feb 19, 2025 | 63.15 | 63.15 | 60.95 | 60.95 | 60.95 | -7.43% | 778 |
| Feb 18, 2025 | 65.29 | 65.84 | 63.00 | 65.84 | 65.84 | 9.66% | 5,290 |
| Feb 14, 2025 | 64.10 | 64.10 | 60.04 | 60.04 | 60.04 | -3.04% | 1,056 |
| Feb 13, 2025 | 60.50 | 63.84 | 60.50 | 61.93 | 61.93 | 1.50% | 1,165 |
| Feb 12, 2025 | 62.99 | 66.35 | 61.01 | 61.01 | 61.01 | -2.43% | 32,651 |
| Feb 11, 2025 | 63.74 | 63.74 | 62.01 | 62.53 | 62.53 | -3.36% | 1,923 |
| Feb 10, 2025 | 64.25 | 64.71 | 61.82 | 64.71 | 64.71 | 4.36% | 512 |
| Feb 7, 2025 | 61.57 | 64.00 | 61.57 | 62.00 | 62.00 | -1.26% | 1,535 |
| Feb 6, 2025 | 62.50 | 63.80 | 62.50 | 62.79 | 62.79 | -1.66% | 36,785 |
| Feb 5, 2025 | 64.51 | 65.23 | 61.07 | 63.85 | 63.85 | 2.42% | 42,211 |
| Feb 4, 2025 | 61.50 | 63.11 | 61.37 | 62.34 | 62.34 | 1.37% | 5,229 |
| Feb 3, 2025 | 61.06 | 64.35 | 61.06 | 61.50 | 61.50 | -1.60% | 20,478 |
| Jan 31, 2025 | 58.42 | 62.98 | 58.42 | 62.50 | 62.50 | 0.81% | 7,587 |
| Jan 30, 2025 | 61.18 | 62.00 | 61.00 | 62.00 | 62.00 | 3.16% | 1,590 |
| Jan 29, 2025 | 58.35 | 60.39 | 58.35 | 60.10 | 60.10 | -1.14% | 2,036 |
| Jan 28, 2025 | 60.48 | 60.79 | 55.86 | 60.79 | 60.79 | 0.52% | 60,150 |
| Jan 27, 2025 | 63.75 | 63.75 | 60.40 | 60.48 | 60.48 | -10.80% | 48,372 |
| Jan 24, 2025 | 67.85 | 69.00 | 66.30 | 67.80 | 67.80 | 1.43% | 8,937 |
| Jan 23, 2025 | 69.00 | 69.00 | 65.97 | 66.85 | 66.85 | -2.32% | 35,572 |
| Jan 22, 2025 | 71.75 | 71.75 | 67.04 | 68.43 | 68.43 | 10.75% | 72,197 |
| Jan 21, 2025 | 57.20 | 62.05 | 57.15 | 61.79 | 61.79 | 8.38% | 57,336 |
| Jan 17, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - | 17 |