SoftBank Group Corp. (SFTBF)
OTCMKTS
· Delayed Price · Currency is USD
61.85
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | -1.02% | 1,148 |
| Jan 15, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.58% | 205 |
| Jan 14, 2025 | 55.11 | 57.27 | 55.11 | 57.27 | 57.27 | -1.81% | 603 |
| Jan 13, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - | 15 |
| Jan 10, 2025 | 55.82 | 58.32 | 55.82 | 58.32 | 58.32 | -4.80% | 2,184 |
| Jan 8, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 6.14% | 225 |
| Jan 7, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | -2.86% | 37,968 |
| Jan 6, 2025 | 60.00 | 60.00 | 57.06 | 59.42 | 59.42 | 0.71% | 2,859 |
| Jan 3, 2025 | 56.04 | 59.00 | 56.04 | 59.00 | 59.00 | 5.36% | 2,161 |
| Jan 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.95% | 850 |
| Dec 31, 2024 | 55.23 | 57.70 | 55.23 | 57.70 | 57.70 | 0.07% | 466 |
| Dec 30, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - | 28 |
| Dec 27, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - | 10 |
| Dec 26, 2024 | 57.68 | 57.68 | 57.66 | 57.66 | 57.66 | 1.42% | 643 |
| Dec 24, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - | 195 |
| Dec 23, 2024 | 56.71 | 59.00 | 56.01 | 56.85 | 56.85 | 3.36% | 5,975 |
| Dec 20, 2024 | 54.79 | 57.00 | 54.79 | 55.00 | 55.00 | -6.72% | 3,733 |
| Dec 19, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -2.16% | 713 |
| Dec 18, 2024 | 62.42 | 62.42 | 60.26 | 60.26 | 60.26 | -4.35% | 3,818 |
| Dec 17, 2024 | 65.00 | 66.65 | 62.74 | 63.00 | 63.00 | -0.40% | 15,623 |
| Dec 16, 2024 | 63.80 | 63.80 | 61.03 | 63.25 | 63.25 | 7.97% | 11,457 |
| Dec 13, 2024 | 60.64 | 60.64 | 58.47 | 58.58 | 58.58 | -2.37% | 1,151 |
| Dec 12, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 322 |
| Dec 11, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.27% | 602 |
| Dec 10, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - | 15 |
| Dec 9, 2024 | 61.00 | 61.00 | 59.25 | 59.25 | 59.25 | 0.42% | 680 |
| Dec 6, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 56 |
| Dec 5, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.39% | 1,209 |
| Dec 4, 2024 | 60.00 | 60.60 | 58.77 | 58.77 | 58.77 | -5.83% | 1,980 |
| Dec 3, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 7.69% | 892 |
| Dec 2, 2024 | 60.00 | 60.00 | 57.95 | 57.95 | 57.95 | -0.72% | 1,028 |
| Nov 29, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - | 776 |
| Nov 27, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - | 2,848 |
| Nov 26, 2024 | 58.43 | 58.43 | 58.37 | 58.37 | 58.37 | 1.96% | 526 |
| Nov 25, 2024 | 57.99 | 57.99 | 57.25 | 57.25 | 57.25 | 6.03% | 2,251 |
| Nov 22, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -0.01% | 351 |
| Nov 21, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.09% | 328 |
| Nov 20, 2024 | 54.77 | 54.77 | 53.59 | 54.05 | 54.05 | -3.47% | 2,021 |
| Nov 19, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.76% | 110 |
| Nov 18, 2024 | 55.79 | 56.56 | 55.41 | 55.57 | 55.57 | -1.75% | 2,651 |
| Nov 15, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - | 166 |
| Nov 14, 2024 | 58.50 | 58.60 | 56.56 | 56.56 | 56.56 | -4.94% | 1,664 |
| Nov 13, 2024 | 60.00 | 60.95 | 58.50 | 59.50 | 59.50 | -3.09% | 1,520 |
| Nov 12, 2024 | 61.00 | 61.40 | 61.00 | 61.40 | 61.40 | 3.37% | 351 |
| Nov 11, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | 25,002 |
| Nov 8, 2024 | 59.93 | 59.93 | 58.80 | 59.40 | 59.40 | -5.29% | 826 |
| Nov 7, 2024 | 62.40 | 62.72 | 62.40 | 62.72 | 62.72 | 4.53% | 2,304 |
| Nov 6, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 70 |
| Nov 5, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 126 |
| Nov 4, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.07% | 291 |
| Nov 1, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - | 133 |
| Oct 31, 2024 | 61.24 | 61.24 | 60.65 | 60.65 | 60.65 | 0.56% | 259 |
| Oct 30, 2024 | 62.40 | 62.40 | 60.31 | 60.31 | 60.31 | 2.22% | 1,186 |
| Oct 29, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 4 |
| Oct 28, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.70% | 257 |
| Oct 25, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - | 382 |
| Oct 24, 2024 | 57.94 | 59.42 | 57.94 | 59.42 | 59.42 | -2.04% | 313 |
| Oct 23, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 3.68% | 678 |
| Oct 22, 2024 | 58.50 | 59.40 | 58.45 | 58.50 | 58.50 | -0.07% | 1,247 |
| Oct 21, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | -3.72% | 594 |
| Oct 18, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.10% | 555 |
| Oct 17, 2024 | 62.14 | 62.54 | 60.86 | 60.86 | 60.86 | 3.42% | 804 |
| Oct 16, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | -4.07% | 239 |
| Oct 15, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 3.21% | 500 |
| Oct 14, 2024 | 61.00 | 61.00 | 59.44 | 59.44 | 59.44 | 1.76% | 1,122 |
| Oct 11, 2024 | 60.25 | 60.25 | 58.26 | 58.41 | 58.41 | -2.65% | 48,798 |
| Oct 10, 2024 | 60.60 | 60.77 | 59.50 | 60.00 | 60.00 | 5.73% | 1,041 |
| 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 | -4.11% | 624 |
| Oct 7, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 2.47% | 2,354 |
| Oct 4, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | 145 |
| Oct 3, 2024 | 58.97 | 58.97 | 57.30 | 57.30 | 57.30 | -3.90% | 927 |
| Oct 2, 2024 | 58.60 | 59.62 | 58.60 | 59.62 | 59.62 | -0.63% | 291 |
| 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 |