SoftBank Group Corp. (SFTBF)
OTCMKTS
· Delayed Price · Currency is USD
54.00
-0.05 (-0.09%)
Nov 21, 2024, 4:00 PM EST
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 61.98 | 62.07 | 60.80 | 60.80 | 60.64 | 5.57% | 1,524 |
| Sep 25, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.44 | -1.81% | 796 |
| Sep 24, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.50 | - | 306 |
| Sep 23, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.50 | - | 31 |
| Sep 20, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.50 | - | 366 |
| Sep 19, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.50 | -0.34% | 70,129 |
| Sep 18, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.70 | - | - |
| Sep 17, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.70 | - | 502 |
| 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 | 59.84 | - | 66 |
| Sep 12, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.84 | 3.77% | 13,165 |
| 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 | 53.41 | - | 18 |
| Sep 9, 2024 | 52.50 | 53.55 | 52.50 | 53.55 | 53.41 | 2.98% | 456 |
| 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% | 383 |
| Aug 29, 2024 | 54.08 | 56.20 | 53.67 | 53.67 | 53.53 | -8.28% | 1,332 |
| Aug 28, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.36 | - | 3 |
| Aug 27, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.36 | 0.48% | 101 |
| Aug 26, 2024 | 58.38 | 58.38 | 56.85 | 58.24 | 58.08 | 4.53% | 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 | 57.70 | -3.28% | 344 |
| Aug 21, 2024 | 56.45 | 59.82 | 56.45 | 59.82 | 59.66 | 5.20% | 519 |
| Aug 20, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.71 | -0.51% | 605 |
| Aug 19, 2024 | 54.29 | 57.15 | 54.29 | 57.15 | 57.00 | 0.92% | 1,087 |
| Aug 16, 2024 | 56.20 | 57.00 | 56.20 | 56.63 | 56.48 | -0.04% | 20,789 |
| Aug 15, 2024 | 54.20 | 56.65 | 54.20 | 56.65 | 56.50 | 3.83% | 1,650 |
| 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 | 5.10% | 18,746 |
| Aug 12, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.58 | 3.74% | 35,257 |
| Aug 9, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.72 | -2.83% | 149,170 |
| Aug 8, 2024 | 51.35 | 52.38 | 50.85 | 51.30 | 51.17 | -2.29% | 100,734 |
| Aug 7, 2024 | 52.50 | 54.55 | 52.50 | 52.50 | 52.36 | 7.14% | 22,593 |
| Aug 6, 2024 | 49.37 | 49.88 | 48.01 | 49.00 | 48.87 | 2.06% | 69,127 |
| Aug 5, 2024 | 46.94 | 49.72 | 46.94 | 48.01 | 47.89 | -7.28% | 26,791 |
| Aug 2, 2024 | 53.50 | 56.29 | 50.70 | 51.78 | 51.64 | -3.22% | 2,023 |
| Aug 1, 2024 | 56.60 | 56.60 | 53.50 | 53.50 | 53.36 | -12.30% | 8,612 |
| Jul 31, 2024 | 58.89 | 61.23 | 58.89 | 61.00 | 60.84 | 3.39% | 8,717 |
| Jul 30, 2024 | 58.65 | 59.00 | 58.65 | 59.00 | 58.85 | -4.97% | 308 |
| Jul 29, 2024 | 61.64 | 62.09 | 59.89 | 62.09 | 61.93 | 3.91% | 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% | 1,391 |
| Jul 24, 2024 | 65.25 | 65.25 | 64.70 | 64.70 | 64.53 | -4.29% | 767 |
| Jul 23, 2024 | 67.30 | 67.76 | 67.29 | 67.60 | 67.42 | 1.06% | 17,564 |
| 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 | 67.43 | - | 8,832 |
| Jul 18, 2024 | 66.38 | 67.61 | 65.75 | 67.61 | 67.43 | -2.86% | 24,496 |
| Jul 17, 2024 | 70.20 | 71.00 | 68.79 | 69.60 | 69.41 | -2.90% | 8,708 |
| Jul 16, 2024 | 72.75 | 72.75 | 70.59 | 71.68 | 71.49 | -1.14% | 27,459 |
| Jul 15, 2024 | 73.25 | 73.25 | 72.04 | 72.50 | 72.31 | -1.02% | 813 |
| Jul 12, 2024 | 73.40 | 73.90 | 72.94 | 73.25 | 73.06 | 1.52% | 4,820 |
| Jul 11, 2024 | 74.00 | 74.45 | 72.15 | 72.15 | 71.96 | -1.16% | 22,407 |
| Jul 10, 2024 | 72.34 | 74.02 | 72.34 | 73.00 | 72.81 | 0.90% | 2,498 |
| Jul 9, 2024 | 75.20 | 75.20 | 71.57 | 72.35 | 72.16 | 1.20% | 28,502 |
| Jul 8, 2024 | 71.12 | 71.49 | 70.41 | 71.49 | 71.30 | 1.40% | 1,651 |
| 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 | 65.63 | 1.51% | 512 |