SoftBank Group Corp. (SFTBY)
OTCMKTS
· Delayed Price · Currency is USD
23.44
-1.78 (-7.06%)
Apr 3, 2025, 4:00 PM EST
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 24.27 | 24.40 | 23.25 | 23.44 | 23.44 | -6.69% | 573,332 |
| 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 |
| Mar 25, 2025 | 27.23 | 27.89 | 27.07 | 27.41 | 27.41 | -0.40% | 424,376 |
| Mar 24, 2025 | 27.41 | 27.80 | 27.03 | 27.52 | 27.52 | 3.65% | 616,910 |
| Mar 21, 2025 | 26.30 | 26.99 | 26.24 | 26.55 | 26.55 | 1.22% | 395,697 |
| Mar 20, 2025 | 26.56 | 26.57 | 25.96 | 26.23 | 26.23 | 0.42% | 370,979 |
| Mar 19, 2025 | 26.03 | 26.41 | 25.71 | 26.12 | 26.12 | -1.14% | 696,124 |
| Mar 18, 2025 | 26.76 | 26.99 | 26.09 | 26.42 | 26.42 | -2.65% | 485,935 |
| Mar 17, 2025 | 26.80 | 27.40 | 26.70 | 27.14 | 27.14 | 0.89% | 457,656 |
| Mar 14, 2025 | 26.40 | 27.08 | 26.36 | 26.90 | 26.90 | 3.34% | 262,044 |
| Mar 13, 2025 | 26.52 | 26.58 | 25.72 | 26.03 | 26.03 | -1.48% | 445,311 |
| Mar 12, 2025 | 26.52 | 26.82 | 25.50 | 26.42 | 26.42 | 1.50% | 779,083 |
| Mar 11, 2025 | 26.32 | 26.98 | 25.60 | 26.03 | 26.03 | -0.91% | 1,287,938 |
| Mar 10, 2025 | 27.38 | 27.72 | 25.89 | 26.27 | 26.27 | -4.33% | 591,350 |
| Mar 7, 2025 | 26.52 | 27.69 | 26.30 | 27.46 | 27.46 | 3.94% | 662,350 |
| Mar 6, 2025 | 27.30 | 27.38 | 26.32 | 26.42 | 26.42 | -2.76% | 1,185,079 |
| Mar 5, 2025 | 26.45 | 27.27 | 26.40 | 27.17 | 27.17 | 3.78% | 644,510 |
| Mar 4, 2025 | 26.15 | 26.80 | 25.50 | 26.18 | 26.18 | -0.23% | 988,126 |
| Mar 3, 2025 | 27.33 | 27.90 | 26.06 | 26.24 | 26.24 | -5.17% | 816,028 |
| Feb 28, 2025 | 27.18 | 27.98 | 27.12 | 27.67 | 27.67 | -1.91% | 351,095 |
| Feb 27, 2025 | 29.43 | 29.90 | 28.07 | 28.21 | 28.21 | -3.88% | 355,092 |
| Feb 26, 2025 | 29.27 | 29.77 | 29.18 | 29.35 | 29.35 | -1.08% | 549,310 |
| Feb 25, 2025 | 30.00 | 30.10 | 29.29 | 29.67 | 29.67 | -1.26% | 508,565 |
| Feb 24, 2025 | 30.45 | 30.75 | 29.68 | 30.05 | 30.05 | -0.99% | 373,168 |
| Feb 21, 2025 | 31.35 | 31.50 | 30.35 | 30.35 | 30.35 | -2.72% | 346,679 |
| Feb 20, 2025 | 31.27 | 31.48 | 30.81 | 31.20 | 31.20 | -0.86% | 429,788 |
| Feb 19, 2025 | 32.00 | 32.00 | 31.29 | 31.47 | 31.47 | -1.47% | 330,155 |
| Feb 18, 2025 | 32.50 | 32.80 | 31.54 | 31.94 | 31.94 | 2.21% | 1,157,544 |
| Feb 14, 2025 | 31.64 | 31.88 | 30.92 | 31.25 | 31.25 | -1.26% | 429,487 |
| Feb 13, 2025 | 30.95 | 31.89 | 30.40 | 31.65 | 31.65 | 2.06% | 541,401 |
| Feb 12, 2025 | 31.03 | 31.16 | 30.50 | 31.01 | 31.01 | 0.29% | 874,342 |
| Feb 11, 2025 | 31.74 | 31.89 | 30.80 | 30.92 | 30.92 | -1.47% | 684,928 |
| Feb 10, 2025 | 31.36 | 31.60 | 30.83 | 31.38 | 31.38 | 0.90% | 341,020 |
| Feb 7, 2025 | 32.19 | 32.40 | 31.00 | 31.10 | 31.10 | -2.26% | 648,967 |
| Feb 6, 2025 | 32.40 | 32.40 | 31.32 | 31.82 | 31.82 | -1.97% | 731,641 |
| Feb 5, 2025 | 31.54 | 32.73 | 31.20 | 32.46 | 32.46 | 2.92% | 1,156,739 |
| Feb 4, 2025 | 30.75 | 31.69 | 30.12 | 31.54 | 31.54 | 2.94% | 935,575 |
| Feb 3, 2025 | 30.74 | 30.92 | 30.08 | 30.64 | 30.64 | -0.27% | 866,439 |
| Jan 31, 2025 | 30.69 | 32.32 | 30.36 | 30.72 | 30.72 | 0.10% | 815,201 |
| Jan 30, 2025 | 30.21 | 31.59 | 30.01 | 30.69 | 30.69 | 2.37% | 855,080 |
| Jan 29, 2025 | 30.10 | 30.27 | 29.65 | 29.98 | 29.98 | -0.96% | 574,304 |
| Jan 28, 2025 | 30.05 | 30.37 | 29.51 | 30.27 | 30.27 | 0.23% | 915,219 |
| Jan 27, 2025 | 30.74 | 30.82 | 30.05 | 30.20 | 30.20 | -9.99% | 1,344,620 |
| Jan 24, 2025 | 34.25 | 34.25 | 33.49 | 33.55 | 33.55 | 0.45% | 1,143,831 |
| Jan 23, 2025 | 34.50 | 34.51 | 33.15 | 33.40 | 33.40 | -2.05% | 3,032,131 |