SoftBank Group Corp. (SFTBY)
OTCMKTS
· Delayed Price · Currency is USD
25.64
-0.29 (-1.12%)
Jun 5, 2025, 3:59 PM EDT
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 25.81 | 26.05 | 25.70 | 25.80 | - | -0.50% | 105,525 |
| Jun 4, 2025 | 25.65 | 26.09 | 25.53 | 25.93 | 25.93 | -0.27% | 418,449 |
| Jun 3, 2025 | 25.86 | 26.22 | 25.53 | 26.00 | 26.00 | -1.10% | 767,671 |
| Jun 2, 2025 | 25.81 | 26.32 | 25.69 | 26.29 | 26.29 | 0.69% | 954,015 |
| May 30, 2025 | 26.51 | 26.89 | 25.53 | 26.11 | 26.11 | -1.04% | 448,299 |
| May 29, 2025 | 27.10 | 27.19 | 26.28 | 26.39 | 26.39 | -2.96% | 986,151 |
| May 28, 2025 | 27.20 | 27.43 | 27.01 | 27.19 | 27.19 | -1.24% | 496,234 |
| May 27, 2025 | 26.99 | 27.59 | 26.80 | 27.53 | 27.53 | 6.17% | 743,087 |
| May 23, 2025 | 25.96 | 26.49 | 25.52 | 25.93 | 25.93 | -0.12% | 624,820 |
| May 22, 2025 | 26.45 | 26.45 | 25.61 | 25.96 | 25.96 | -0.15% | 573,639 |
| May 21, 2025 | 26.44 | 26.70 | 25.85 | 26.00 | 26.00 | -1.66% | 480,762 |
| May 20, 2025 | 26.04 | 26.73 | 26.04 | 26.44 | 26.44 | 0.34% | 578,217 |
| May 19, 2025 | 25.82 | 26.42 | 25.76 | 26.35 | 26.35 | -1.64% | 543,205 |
| May 16, 2025 | 26.85 | 27.01 | 26.51 | 26.79 | 26.79 | -0.22% | 822,868 |
| May 15, 2025 | 27.00 | 27.06 | 26.50 | 26.85 | 26.85 | -0.81% | 487,493 |
| May 14, 2025 | 26.82 | 27.32 | 26.76 | 27.07 | 27.07 | 0.67% | 1,035,304 |
| May 13, 2025 | 26.85 | 27.20 | 26.22 | 26.89 | 26.89 | 1.05% | 966,532 |
| May 12, 2025 | 26.02 | 26.78 | 25.55 | 26.61 | 26.61 | 4.76% | 959,917 |
| May 9, 2025 | 25.92 | 25.92 | 25.07 | 25.40 | 25.40 | -0.39% | 258,933 |
| May 8, 2025 | 25.02 | 25.90 | 25.00 | 25.50 | 25.50 | -1.81% | 691,941 |
| May 7, 2025 | 25.77 | 26.30 | 25.60 | 25.97 | 25.97 | -0.42% | 410,906 |
| May 6, 2025 | 25.87 | 26.37 | 25.55 | 26.08 | 26.08 | -0.84% | 223,737 |
| May 5, 2025 | 25.52 | 26.52 | 25.52 | 26.30 | 26.30 | 0.54% | 561,453 |
| May 2, 2025 | 26.00 | 26.32 | 25.21 | 26.16 | 26.16 | 2.87% | 498,910 |
| May 1, 2025 | 25.64 | 25.83 | 25.43 | 25.43 | 25.43 | 0.16% | 401,890 |
| Apr 30, 2025 | 25.39 | 25.45 | 24.45 | 25.39 | 25.39 | 0.44% | 339,305 |
| Apr 29, 2025 | 24.70 | 25.69 | 24.70 | 25.28 | 25.28 | 0.04% | 226,833 |
| Apr 28, 2025 | 24.58 | 25.40 | 24.00 | 25.27 | 25.27 | -0.51% | 464,266 |
| Apr 25, 2025 | 25.32 | 25.50 | 24.85 | 25.40 | 25.40 | -0.63% | 301,384 |
| Apr 24, 2025 | 24.30 | 25.56 | 24.30 | 25.56 | 25.56 | 5.32% | 455,714 |
| Apr 23, 2025 | 24.58 | 24.90 | 23.80 | 24.27 | 24.27 | 0.33% | 558,309 |
| Apr 22, 2025 | 23.36 | 24.40 | 23.32 | 24.19 | 24.19 | 4.31% | 761,219 |
| Apr 21, 2025 | 23.64 | 23.65 | 22.90 | 23.19 | 23.19 | -2.36% | 638,858 |
| Apr 17, 2025 | 24.02 | 24.14 | 23.61 | 23.75 | 23.75 | 1.84% | 443,781 |
| Apr 16, 2025 | 23.79 | 23.94 | 22.99 | 23.32 | 23.32 | -2.67% | 906,824 |
| Apr 15, 2025 | 24.30 | 24.50 | 23.70 | 23.96 | 23.96 | -0.25% | 909,252 |
| Apr 14, 2025 | 23.86 | 24.57 | 23.52 | 24.02 | 24.02 | 3.05% | 1,129,420 |
| Apr 11, 2025 | 23.00 | 23.66 | 22.41 | 23.31 | 23.31 | 6.05% | 1,205,689 |
| Apr 10, 2025 | 22.35 | 22.92 | 21.01 | 21.98 | 21.98 | -7.41% | 1,816,207 |
| Apr 9, 2025 | 21.40 | 25.00 | 20.73 | 23.74 | 23.74 | 12.94% | 1,363,217 |
| Apr 8, 2025 | 22.58 | 23.36 | 20.54 | 21.02 | 21.02 | -0.14% | 994,295 |
| Apr 7, 2025 | 20.00 | 22.53 | 19.86 | 21.05 | 21.05 | 0.48% | 1,344,357 |
| Apr 4, 2025 | 22.80 | 23.10 | 20.60 | 20.95 | 20.95 | -10.62% | 847,508 |
| Apr 3, 2025 | 24.27 | 24.40 | 23.25 | 23.44 | 23.44 | -6.69% | 573,523 |
| Apr 2, 2025 | 25.00 | 25.36 | 24.50 | 25.12 | 25.12 | -0.57% | 443,176 |
| Apr 1, 2025 | 25.22 | 25.40 | 24.54 | 25.27 | 25.27 | 0.18% | 552,079 |
| Mar 31, 2025 | 25.14 | 25.31 | 24.66 | 25.22 | 25.22 | -1.79% | 802,195 |
| Mar 28, 2025 | 26.73 | 26.73 | 25.26 | 25.68 | 25.68 | -2.21% | 441,866 |
| Mar 27, 2025 | 26.50 | 26.98 | 26.04 | 26.26 | 26.26 | -1.61% | 440,098 |
| Mar 26, 2025 | 27.52 | 27.69 | 26.51 | 26.69 | 26.69 | -2.63% | 548,586 |