SoftBank Group Corp. (SFTBY)
OTCMKTS · Delayed Price · Currency is USD
67.24
+1.13 (1.71%)
Oct 3, 2025, 2:59 PM EDT
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 68.00 | 68.61 | 67.10 | 67.16 | - | 1.59% | 193,085 |
| Oct 2, 2025 | 65.00 | 66.52 | 64.95 | 66.11 | 66.11 | 2.72% | 385,067 |
| Oct 1, 2025 | 62.47 | 64.46 | 62.03 | 64.36 | 64.36 | 1.67% | 1,072,228 |
| Sep 30, 2025 | 63.00 | 63.30 | 62.14 | 63.30 | 63.30 | -2.10% | 581,445 |
| Sep 29, 2025 | 63.23 | 64.83 | 63.21 | 64.66 | 64.66 | 2.42% | 362,211 |
| Sep 26, 2025 | 63.29 | 63.79 | 62.03 | 63.13 | 63.13 | -2.73% | 255,815 |
| Sep 25, 2025 | 64.00 | 64.95 | 63.30 | 64.90 | 64.90 | 2.41% | 894,872 |
| Sep 24, 2025 | 64.00 | 64.90 | 63.20 | 63.37 | 63.37 | 2.84% | 1,050,339 |
| Sep 23, 2025 | 61.85 | 62.50 | 61.05 | 61.62 | 61.62 | -0.76% | 418,909 |
| Sep 22, 2025 | 61.05 | 62.14 | 59.71 | 62.09 | 62.09 | - | 1,482,953 |
| Sep 19, 2025 | 61.62 | 62.80 | 61.23 | 62.09 | 62.09 | -0.02% | 325,017 |
| Sep 18, 2025 | 62.85 | 62.90 | 61.25 | 62.10 | 62.10 | 1.97% | 410,048 |
| Sep 17, 2025 | 60.76 | 61.80 | 60.40 | 60.90 | 60.90 | -2.47% | 812,230 |
| Sep 16, 2025 | 61.62 | 62.50 | 61.50 | 62.44 | 62.44 | 1.64% | 576,677 |
| Sep 15, 2025 | 61.00 | 61.81 | 60.26 | 61.43 | 61.43 | 0.46% | 867,198 |
| Sep 12, 2025 | 61.04 | 61.50 | 60.81 | 61.15 | 61.15 | 0.66% | 692,326 |
| Sep 11, 2025 | 60.16 | 61.21 | 60.06 | 60.75 | 60.75 | 8.02% | 1,295,338 |
| Sep 10, 2025 | 55.31 | 56.79 | 55.01 | 56.24 | 56.24 | 8.34% | 538,630 |
| Sep 9, 2025 | 52.50 | 52.50 | 51.16 | 51.91 | 51.91 | -3.85% | 834,713 |
| Sep 8, 2025 | 53.44 | 54.32 | 53.22 | 53.99 | 53.99 | 2.92% | 243,238 |
| Sep 5, 2025 | 53.70 | 53.70 | 52.00 | 52.46 | 52.46 | -0.63% | 550,204 |
| Sep 4, 2025 | 52.06 | 52.96 | 51.62 | 52.79 | 52.79 | 7.14% | 379,538 |
| Sep 3, 2025 | 49.99 | 49.99 | 49.20 | 49.27 | 49.27 | -2.94% | 804,052 |
| Sep 2, 2025 | 49.95 | 51.70 | 49.90 | 50.76 | 50.76 | -5.51% | 453,947 |
| Aug 29, 2025 | 53.88 | 54.60 | 53.54 | 53.72 | 53.72 | -1.86% | 698,910 |
| Aug 28, 2025 | 53.89 | 54.76 | 53.35 | 54.74 | 54.74 | 4.93% | 671,458 |
| Aug 27, 2025 | 52.23 | 52.70 | 51.47 | 52.17 | 52.17 | -0.10% | 340,920 |
| Aug 26, 2025 | 51.01 | 52.25 | 51.01 | 52.22 | 52.22 | 0.90% | 258,895 |
| Aug 25, 2025 | 51.52 | 52.99 | 51.52 | 51.75 | 51.75 | -0.15% | 284,153 |
| Aug 22, 2025 | 49.99 | 52.35 | 49.52 | 51.83 | 51.83 | 4.73% | 707,866 |
| Aug 21, 2025 | 48.81 | 49.81 | 48.62 | 49.49 | 49.49 | -0.74% | 707,235 |
| Aug 20, 2025 | 50.12 | 50.40 | 49.26 | 49.86 | 49.86 | -6.37% | 811,731 |
| Aug 19, 2025 | 54.46 | 54.65 | 52.90 | 53.25 | 53.25 | -7.28% | 1,224,937 |
| Aug 18, 2025 | 56.33 | 57.63 | 56.26 | 57.43 | 57.43 | 3.11% | 3,279,327 |
| Aug 15, 2025 | 55.94 | 56.20 | 55.48 | 55.70 | 55.70 | 6.46% | 1,354,027 |
| Aug 14, 2025 | 52.62 | 52.95 | 52.09 | 52.32 | 52.32 | 6.02% | 1,694,460 |
| Aug 13, 2025 | 50.58 | 50.60 | 49.23 | 49.35 | 49.35 | -2.43% | 1,268,976 |
| Aug 12, 2025 | 50.32 | 50.61 | 49.85 | 50.58 | 50.58 | 7.37% | 1,022,796 |
| Aug 11, 2025 | 47.39 | 47.64 | 47.00 | 47.11 | 47.11 | -0.08% | 1,092,073 |
| Aug 8, 2025 | 46.72 | 47.40 | 46.70 | 47.15 | 47.15 | 8.77% | 898,215 |
| Aug 7, 2025 | 43.00 | 44.87 | 42.40 | 43.35 | 43.35 | 2.74% | 457,638 |
| Aug 6, 2025 | 41.50 | 42.22 | 41.45 | 42.19 | 42.19 | 5.85% | 1,025,296 |
| Aug 5, 2025 | 40.00 | 40.48 | 39.51 | 39.86 | 39.86 | 0.53% | 1,071,022 |
| Aug 4, 2025 | 39.70 | 39.79 | 38.73 | 39.65 | 39.65 | 4.65% | 454,006 |
| Aug 1, 2025 | 38.10 | 38.57 | 37.39 | 37.89 | 37.89 | -0.68% | 971,517 |
| Jul 31, 2025 | 38.81 | 39.99 | 37.63 | 38.15 | 38.15 | -1.09% | 1,637,566 |
| Jul 30, 2025 | 38.36 | 39.30 | 38.36 | 38.57 | 38.57 | 0.08% | 683,526 |
| Jul 29, 2025 | 39.59 | 39.80 | 38.51 | 38.54 | 38.54 | -1.98% | 622,719 |
| Jul 28, 2025 | 40.19 | 40.20 | 39.07 | 39.32 | 39.32 | -5.39% | 439,457 |
| Jul 25, 2025 | 41.00 | 41.67 | 40.70 | 41.56 | 41.56 | 1.39% | 362,491 |