SoftBank Group Corp. (SFTBF)
OTCMKTS · Delayed Price · Currency is USD
104.23
+1.98 (1.93%)
Sep 5, 2025, 3:57 PM EDT
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | 1.93% | 377 |
| Sep 4, 2025 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | 5.53% | 1,171 |
| Sep 3, 2025 | 97.00 | 97.79 | 96.89 | 96.89 | 96.89 | -4.65% | 584 |
| Sep 2, 2025 | 98.10 | 104.99 | 98.10 | 101.62 | 101.62 | -4.76% | 948 |
| Aug 29, 2025 | 106.70 | 110.00 | 106.70 | 106.70 | 106.70 | -2.56% | 22,760 |
| Aug 28, 2025 | 107.00 | 110.00 | 101.40 | 109.50 | 109.50 | 9.12% | 7,537 |
| Aug 27, 2025 | 98.70 | 104.99 | 98.70 | 100.35 | 100.35 | -1.77% | 733 |
| Aug 26, 2025 | 98.05 | 105.00 | 98.05 | 102.16 | 102.16 | -1.72% | 1,138 |
| Aug 25, 2025 | 105.00 | 105.00 | 101.85 | 103.95 | 103.95 | 0.02% | 3,157 |
| Aug 22, 2025 | 100.00 | 104.00 | 100.00 | 103.93 | 103.93 | 5.05% | 3,965 |
| Aug 21, 2025 | 98.25 | 99.50 | 97.01 | 98.94 | 98.94 | -1.01% | 1,737 |
| Aug 20, 2025 | 101.50 | 102.01 | 98.25 | 99.95 | 99.95 | -6.59% | 6,132 |
| Aug 19, 2025 | 113.25 | 115.20 | 101.70 | 107.00 | 107.00 | -5.73% | 3,422 |
| Aug 18, 2025 | 115.00 | 115.47 | 108.60 | 113.50 | 113.50 | 1.34% | 134,129 |
| Aug 15, 2025 | 110.51 | 112.00 | 107.12 | 112.00 | 112.00 | 6.65% | 3,787 |
| Aug 14, 2025 | 101.50 | 106.66 | 101.50 | 105.02 | 105.02 | 4.60% | 14,899 |
| Aug 13, 2025 | 100.01 | 100.56 | 99.32 | 100.40 | 100.40 | -0.56% | 25,703 |
| Aug 12, 2025 | 96.65 | 102.75 | 96.65 | 100.97 | 100.97 | 5.79% | 2,739 |
| Aug 11, 2025 | 94.00 | 96.91 | 94.00 | 95.44 | 95.44 | 1.53% | 6,366 |
| Aug 8, 2025 | 92.08 | 95.26 | 92.08 | 94.00 | 94.00 | 7.43% | 36,671 |
| Aug 7, 2025 | 85.26 | 87.50 | 85.00 | 87.50 | 87.50 | 3.43% | 14,332 |
| Aug 6, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 5.75% | 586 |
| Aug 5, 2025 | 80.17 | 80.19 | 79.97 | 80.00 | 80.00 | -0.21% | 1,383 |
| Aug 4, 2025 | 76.36 | 80.17 | 76.36 | 80.17 | 80.17 | 6.31% | 2,313 |
| Aug 1, 2025 | 75.87 | 75.87 | 75.00 | 75.41 | 75.41 | -0.63% | 905 |
| Jul 31, 2025 | 76.20 | 76.20 | 75.89 | 75.89 | 75.89 | 0.92% | 674 |
| Jul 30, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.34% | 400 |
| Jul 29, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -9.08% | 708 |
| Jul 28, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 260 |
| Jul 25, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.07% | 373 |
| Jul 24, 2025 | 81.40 | 82.94 | 81.35 | 82.94 | 82.94 | 3.02% | 1,863 |
| Jul 23, 2025 | 78.74 | 81.12 | 78.74 | 80.51 | 80.51 | 7.48% | 3,030 |
| Jul 22, 2025 | 75.81 | 77.91 | 74.91 | 74.91 | 74.91 | -0.18% | 2,683 |
| Jul 21, 2025 | 76.50 | 76.50 | 75.04 | 75.04 | 75.04 | 2.01% | 678 |
| Jul 18, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | 3.61% | 245 |
| Jul 17, 2025 | 69.45 | 72.00 | 69.45 | 71.00 | 71.00 | - | 1,901 |
| Jul 16, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 3.95% | 428 |
| Jul 15, 2025 | 70.50 | 70.50 | 68.30 | 68.30 | 68.30 | -4.77% | 881 |
| Jul 14, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 0.31% | 497 |
| Jul 11, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 78 |
| Jul 10, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.91% | 3,160 |
| Jul 9, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 0.35% | 1,910 |
| Jul 8, 2025 | 72.00 | 72.00 | 71.91 | 71.91 | 71.91 | 1.28% | 1,116 |
| Jul 7, 2025 | 73.30 | 73.50 | 71.00 | 71.00 | 71.00 | -6.90% | 808 |
| Jul 3, 2025 | 71.47 | 76.26 | 71.47 | 76.26 | 76.26 | 2.16% | 2,245 |
| Jul 2, 2025 | 76.22 | 76.30 | 73.50 | 74.65 | 74.65 | 0.48% | 1,396 |
| Jul 1, 2025 | 74.50 | 75.45 | 73.77 | 74.29 | 74.29 | 0.41% | 5,929 |
| Jun 30, 2025 | 72.00 | 74.93 | 72.00 | 73.99 | 73.99 | 5.48% | 2,863 |
| Jun 27, 2025 | 69.50 | 71.02 | 69.00 | 70.14 | 70.14 | 2.23% | 6,763 |
| Jun 26, 2025 | 68.00 | 69.00 | 68.00 | 68.61 | 68.61 | 5.24% | 1,579 |