SoftBank Group Corp. (SFTBY)
OTCMKTS · Delayed Price · Currency is USD
54.22
+2.44 (4.71%)
Dec 3, 2025, 12:28 PM EST
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 52.87 | 54.34 | 52.60 | 54.33 | - | 5.19% | 49,592 |
| Dec 2, 2025 | 51.26 | 52.18 | 51.06 | 51.65 | 51.65 | -2.53% | 643,578 |
| Dec 1, 2025 | 53.00 | 53.66 | 52.41 | 52.99 | 52.99 | -1.52% | 854,990 |
| Nov 28, 2025 | 53.53 | 54.40 | 53.05 | 53.81 | 53.81 | 1.91% | 325,853 |
| Nov 26, 2025 | 52.98 | 53.60 | 52.19 | 52.80 | 52.80 | 5.52% | 1,148,004 |
| Nov 25, 2025 | 49.25 | 50.06 | 47.58 | 50.04 | 50.04 | -11.06% | 1,695,684 |
| Nov 24, 2025 | 54.85 | 56.55 | 54.71 | 56.26 | 56.26 | 1.13% | 776,854 |
| Nov 21, 2025 | 55.29 | 55.68 | 52.30 | 55.63 | 55.63 | -2.28% | 1,432,416 |
| Nov 20, 2025 | 60.96 | 62.55 | 56.78 | 56.93 | 56.93 | -6.64% | 1,239,965 |
| Nov 19, 2025 | 60.66 | 62.12 | 60.32 | 60.98 | 60.98 | 1.82% | 901,461 |
| Nov 18, 2025 | 60.60 | 61.48 | 59.20 | 59.89 | 59.89 | -5.76% | 998,001 |
| Nov 17, 2025 | 65.31 | 65.95 | 63.00 | 63.55 | 63.55 | -0.47% | 763,232 |
| Nov 14, 2025 | 62.15 | 65.25 | 61.00 | 63.85 | 63.85 | -0.22% | 1,148,198 |
| Nov 13, 2025 | 66.94 | 67.43 | 63.46 | 63.99 | 63.99 | -9.36% | 1,540,660 |
| Nov 12, 2025 | 71.11 | 72.13 | 70.54 | 70.60 | 70.60 | -5.87% | 574,204 |
| Nov 11, 2025 | 77.54 | 77.58 | 72.95 | 75.00 | 75.00 | 3.59% | 590,519 |
| Nov 10, 2025 | 72.80 | 73.00 | 70.66 | 72.40 | 72.40 | 2.74% | 650,623 |
| Nov 7, 2025 | 68.84 | 70.50 | 66.93 | 70.47 | 70.47 | -3.19% | 846,816 |
| Nov 6, 2025 | 76.28 | 76.40 | 72.60 | 72.79 | 72.79 | -4.55% | 666,068 |
| Nov 5, 2025 | 75.45 | 78.39 | 74.10 | 76.26 | 76.26 | -5.92% | 748,876 |
| Nov 4, 2025 | 81.15 | 82.21 | 80.50 | 81.06 | 81.06 | -8.43% | 609,076 |
| Nov 3, 2025 | 87.91 | 89.25 | 87.39 | 88.52 | 88.52 | 0.69% | 223,144 |
| Oct 31, 2025 | 88.00 | 89.80 | 86.99 | 87.91 | 87.91 | 3.30% | 261,625 |
| Oct 30, 2025 | 85.68 | 86.44 | 84.77 | 85.10 | 85.10 | -4.02% | 352,915 |
| Oct 29, 2025 | 89.50 | 90.00 | 75.01 | 88.66 | 88.66 | 2.04% | 394,061 |
| Oct 28, 2025 | 88.25 | 88.90 | 86.01 | 86.89 | 86.89 | 3.86% | 701,534 |
| Oct 27, 2025 | 82.72 | 83.93 | 82.52 | 83.66 | 83.66 | 6.22% | 256,862 |
| Oct 24, 2025 | 79.09 | 79.68 | 78.50 | 78.76 | 78.76 | 4.58% | 271,021 |
| Oct 23, 2025 | 73.86 | 75.46 | 73.32 | 75.31 | 75.31 | -0.50% | 364,325 |
| Oct 22, 2025 | 77.07 | 77.99 | 74.43 | 75.69 | 75.69 | -7.49% | 501,083 |
| Oct 21, 2025 | 82.68 | 83.30 | 81.06 | 81.82 | 81.82 | -2.32% | 383,239 |
| Oct 20, 2025 | 82.40 | 84.99 | 82.30 | 83.76 | 83.76 | 7.40% | 714,069 |
| Oct 17, 2025 | 76.26 | 78.16 | 75.52 | 77.99 | 77.99 | 0.35% | 794,776 |
| Oct 16, 2025 | 77.95 | 79.46 | 76.74 | 77.72 | 77.72 | 6.25% | 1,205,439 |
| Oct 15, 2025 | 73.65 | 74.00 | 72.00 | 73.15 | 73.15 | 5.60% | 336,889 |
| Oct 14, 2025 | 68.30 | 70.59 | 67.77 | 69.27 | 69.27 | -5.28% | 1,106,222 |
| Oct 13, 2025 | 71.39 | 73.74 | 70.70 | 73.13 | 73.13 | 6.90% | 408,810 |
| Oct 10, 2025 | 71.04 | 72.24 | 68.28 | 68.41 | 68.41 | -8.54% | 526,440 |
| Oct 9, 2025 | 75.75 | 76.50 | 74.13 | 74.80 | 74.80 | 8.20% | 443,142 |
| Oct 8, 2025 | 68.54 | 69.13 | 67.00 | 69.13 | 69.13 | 0.51% | 411,044 |
| Oct 7, 2025 | 71.25 | 71.25 | 68.36 | 68.78 | 68.78 | -3.82% | 410,448 |
| Oct 6, 2025 | 70.00 | 72.00 | 70.00 | 71.51 | 71.51 | 6.67% | 684,081 |
| Oct 3, 2025 | 68.24 | 68.65 | 66.96 | 67.04 | 67.04 | 1.41% | 944,459 |
| 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 |