SoftBank Group Corp. (SFTBY)
OTCMKTS
· Delayed Price · Currency is USD
31.06
+0.82 (2.71%)
Sep 26, 2024, 9:55 AM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 30.90 | 31.87 | 30.90 | 31.12 | 31.12 | 3.42% | 33,427 |
| Sep 25, 2024 | 30.19 | 30.34 | 29.82 | 30.09 | 30.09 | -0.86% | 366,100 |
| Sep 24, 2024 | 30.09 | 30.50 | 29.70 | 30.35 | 30.35 | 0.20% | 233,500 |
| Sep 23, 2024 | 30.37 | 30.47 | 29.72 | 30.29 | 30.29 | 1.07% | 248,200 |
| Sep 20, 2024 | 29.63 | 30.17 | 29.62 | 29.97 | 29.97 | 0.50% | 373,200 |
| Sep 19, 2024 | 30.20 | 30.20 | 29.32 | 29.82 | 29.82 | 2.54% | 754,402 |
| Sep 18, 2024 | 29.19 | 29.55 | 28.63 | 29.08 | 29.08 | 0.03% | 332,916 |
| Sep 17, 2024 | 29.20 | 29.42 | 28.88 | 29.07 | 29.07 | -2.55% | 442,600 |
| Sep 16, 2024 | 30.00 | 30.20 | 29.59 | 29.83 | 29.83 | -1.32% | 353,000 |
| Sep 13, 2024 | 29.45 | 30.47 | 29.41 | 30.23 | 30.23 | 1.14% | 352,200 |
| Sep 12, 2024 | 29.91 | 30.06 | 29.28 | 29.89 | 29.89 | 2.89% | 554,800 |
| Sep 11, 2024 | 28.00 | 29.07 | 27.57 | 29.05 | 29.05 | 4.95% | 480,317 |
| Sep 10, 2024 | 27.55 | 27.80 | 26.93 | 27.68 | 27.68 | 1.76% | 441,426 |
| Sep 9, 2024 | 26.90 | 27.29 | 26.71 | 27.20 | 27.20 | 5.26% | 368,821 |
| Sep 6, 2024 | 26.76 | 27.30 | 25.67 | 25.84 | 25.84 | -6.14% | 773,200 |
| Sep 5, 2024 | 27.40 | 27.78 | 27.07 | 27.53 | 27.53 | 3.11% | 461,000 |
| Sep 4, 2024 | 26.80 | 27.01 | 26.40 | 26.70 | 26.70 | -2.98% | 238,232 |
| Sep 3, 2024 | 29.04 | 29.05 | 27.34 | 27.52 | 27.52 | -5.23% | 439,239 |
| Aug 30, 2024 | 28.72 | 29.25 | 28.72 | 29.04 | 29.04 | 1.26% | 482,604 |
| Aug 29, 2024 | 28.71 | 29.04 | 28.06 | 28.68 | 28.68 | 1.34% | 342,119 |
| Aug 28, 2024 | 28.41 | 29.29 | 28.06 | 28.30 | 28.30 | -4.10% | 313,100 |
| Aug 27, 2024 | 29.23 | 29.63 | 29.16 | 29.51 | 29.51 | 1.93% | 484,300 |
| Aug 26, 2024 | 29.35 | 29.50 | 28.86 | 28.95 | 28.95 | -2.36% | 255,700 |
| Aug 23, 2024 | 28.77 | 29.78 | 28.77 | 29.65 | 29.65 | 3.85% | 206,331 |
| Aug 22, 2024 | 28.69 | 29.25 | 28.52 | 28.55 | 28.55 | -2.39% | 351,647 |
| Aug 21, 2024 | 29.39 | 29.49 | 28.91 | 29.25 | 29.25 | 1.70% | 719,512 |
| Aug 20, 2024 | 28.90 | 29.39 | 28.60 | 28.76 | 28.76 | -0.03% | 272,807 |
| Aug 19, 2024 | 28.24 | 28.80 | 28.02 | 28.77 | 28.77 | 1.88% | 396,700 |
| Aug 16, 2024 | 28.80 | 28.80 | 27.63 | 28.24 | 28.24 | -0.28% | 313,700 |
| Aug 15, 2024 | 27.94 | 28.44 | 27.78 | 28.32 | 28.32 | 3.93% | 329,900 |
| Aug 14, 2024 | 27.55 | 27.80 | 26.80 | 27.25 | 27.25 | 0.29% | 633,500 |
| Aug 13, 2024 | 26.81 | 27.39 | 26.50 | 27.17 | 27.17 | 5.07% | 385,600 |
| Aug 12, 2024 | 25.99 | 26.37 | 25.23 | 25.86 | 25.86 | -0.27% | 594,200 |
| Aug 9, 2024 | 26.18 | 26.18 | 25.31 | 25.93 | 25.93 | 0.82% | 619,944 |
| Aug 8, 2024 | 25.00 | 25.82 | 24.69 | 25.72 | 25.72 | -2.09% | 1,761,200 |
| Aug 7, 2024 | 26.87 | 27.55 | 25.74 | 26.27 | 26.27 | 6.31% | 1,960,900 |
| Aug 6, 2024 | 24.73 | 25.00 | 23.55 | 24.71 | 24.71 | 2.11% | 1,157,400 |
| Aug 5, 2024 | 23.60 | 24.68 | 22.35 | 24.20 | 24.20 | -6.53% | 1,134,311 |
| Aug 2, 2024 | 26.80 | 26.80 | 25.25 | 25.89 | 25.89 | -5.30% | 609,546 |
| Aug 1, 2024 | 28.53 | 28.55 | 26.87 | 27.34 | 27.34 | -10.48% | 894,300 |
| Jul 31, 2024 | 30.10 | 30.72 | 30.00 | 30.54 | 30.54 | 3.60% | 461,800 |
| Jul 30, 2024 | 29.86 | 30.38 | 29.05 | 29.48 | 29.48 | -1.47% | 573,915 |
| Jul 29, 2024 | 30.31 | 30.47 | 29.80 | 29.92 | 29.92 | -0.83% | 302,000 |
| Jul 26, 2024 | 30.00 | 30.41 | 29.85 | 30.17 | 30.17 | -0.76% | 447,400 |
| Jul 25, 2024 | 30.75 | 30.99 | 29.37 | 30.40 | 30.40 | -4.79% | 837,336 |
| Jul 24, 2024 | 33.46 | 33.46 | 31.92 | 31.93 | 31.93 | -5.31% | 388,316 |
| Jul 23, 2024 | 33.26 | 33.88 | 33.02 | 33.72 | 33.72 | -0.06% | 493,600 |
| Jul 22, 2024 | 33.52 | 33.97 | 33.44 | 33.74 | 33.74 | 1.60% | 355,385 |
| Jul 19, 2024 | 33.30 | 33.53 | 33.03 | 33.21 | 33.21 | -0.21% | 468,470 |
| Jul 18, 2024 | 34.02 | 34.36 | 33.14 | 33.28 | 33.28 | -4.15% | 934,112 |
| Jul 17, 2024 | 35.16 | 35.28 | 34.56 | 34.72 | 34.72 | -4.35% | 541,748 |
| Jul 16, 2024 | 35.94 | 36.36 | 35.72 | 36.30 | 36.30 | 0.28% | 516,748 |
| Jul 15, 2024 | 36.68 | 36.89 | 36.15 | 36.20 | 36.20 | -1.23% | 455,833 |
| Jul 12, 2024 | 36.16 | 36.86 | 35.99 | 36.65 | 36.65 | 1.75% | 477,062 |
| Jul 11, 2024 | 36.80 | 37.19 | 35.84 | 36.02 | 36.02 | -2.73% | 1,276,269 |
| Jul 10, 2024 | 36.90 | 37.14 | 36.55 | 37.03 | 37.03 | 2.58% | 501,882 |
| Jul 9, 2024 | 36.22 | 36.43 | 35.95 | 36.10 | 36.10 | 2.21% | 567,070 |
| Jul 8, 2024 | 35.33 | 35.50 | 35.06 | 35.32 | 35.32 | -0.42% | 526,315 |
| Jul 5, 2024 | 34.88 | 35.47 | 34.35 | 35.47 | 35.47 | 6.36% | 508,063 |
| Jul 3, 2024 | 33.00 | 33.40 | 32.95 | 33.35 | 33.35 | 1.55% | 460,294 |
| Jul 2, 2024 | 32.15 | 32.90 | 32.01 | 32.84 | 32.84 | 2.15% | 576,799 |
| Jul 1, 2024 | 32.26 | 32.57 | 31.91 | 32.15 | 32.15 | -0.19% | 524,542 |
| Jun 28, 2024 | 31.96 | 32.83 | 31.96 | 32.21 | 32.21 | 1.19% | 802,673 |
| Jun 27, 2024 | 31.72 | 31.86 | 31.50 | 31.83 | 31.83 | 1.02% | 290,849 |
| Jun 26, 2024 | 31.40 | 31.70 | 31.20 | 31.51 | 31.51 | -0.13% | 471,655 |
| Jun 25, 2024 | 31.00 | 31.68 | 30.85 | 31.55 | 31.55 | 3.00% | 682,239 |
| Jun 24, 2024 | 31.00 | 31.52 | 30.62 | 30.63 | 30.63 | -0.55% | 643,846 |
| Jun 21, 2024 | 31.08 | 31.16 | 30.75 | 30.80 | 30.80 | -3.45% | 606,076 |
| Jun 20, 2024 | 32.41 | 32.58 | 31.66 | 31.90 | 31.90 | -3.54% | 1,416,972 |
| Jun 18, 2024 | 32.16 | 33.23 | 31.90 | 33.07 | 33.07 | 1.94% | 1,412,054 |
| Jun 17, 2024 | 32.00 | 32.50 | 31.82 | 32.44 | 32.44 | 2.17% | 506,433 |
| Jun 14, 2024 | 31.72 | 31.89 | 31.40 | 31.75 | 31.75 | 1.86% | 833,733 |
| Jun 13, 2024 | 31.22 | 31.44 | 30.80 | 31.17 | 31.17 | -1.76% | 695,541 |
| Jun 12, 2024 | 31.32 | 31.95 | 31.21 | 31.73 | 31.73 | 2.55% | 769,099 |
| Jun 11, 2024 | 31.09 | 31.15 | 30.50 | 30.94 | 30.94 | -1.28% | 900,269 |
| Jun 10, 2024 | 30.70 | 31.42 | 30.70 | 31.34 | 31.34 | 3.53% | 790,309 |
| Jun 7, 2024 | 30.40 | 30.55 | 30.17 | 30.27 | 30.27 | -1.34% | 363,357 |
| Jun 6, 2024 | 30.70 | 30.70 | 30.34 | 30.68 | 30.68 | -1.70% | 483,014 |
| Jun 5, 2024 | 30.00 | 31.21 | 30.00 | 31.21 | 31.21 | 8.37% | 779,551 |
| Jun 4, 2024 | 29.11 | 29.11 | 28.60 | 28.80 | 28.80 | -1.00% | 447,686 |
| Jun 3, 2024 | 28.82 | 29.32 | 28.69 | 29.09 | 29.09 | 0.59% | 497,761 |
| May 31, 2024 | 28.61 | 29.05 | 28.36 | 28.92 | 28.92 | 3.10% | 755,062 |
| May 30, 2024 | 27.89 | 28.22 | 27.55 | 28.05 | 28.05 | -0.11% | 418,209 |
| May 29, 2024 | 28.89 | 28.89 | 27.95 | 28.08 | 28.08 | -0.81% | 452,801 |
| May 28, 2024 | 27.59 | 28.49 | 27.59 | 28.31 | 28.31 | 3.74% | 1,053,897 |
| May 24, 2024 | 26.70 | 27.35 | 26.70 | 27.29 | 27.29 | 0.74% | 382,662 |
| May 23, 2024 | 27.73 | 27.90 | 26.84 | 27.09 | 27.09 | 2.03% | 737,407 |
| May 22, 2024 | 26.99 | 26.99 | 26.38 | 26.55 | 26.55 | 0.68% | 303,925 |
| May 21, 2024 | 26.20 | 26.43 | 25.90 | 26.37 | 26.37 | -1.42% | 419,561 |
| May 20, 2024 | 26.96 | 27.02 | 26.51 | 26.75 | 26.75 | -1.65% | 236,108 |
| May 17, 2024 | 27.13 | 27.50 | 27.10 | 27.20 | 27.20 | 0.70% | 282,296 |
| May 16, 2024 | 27.40 | 27.64 | 27.01 | 27.01 | 27.01 | 0.52% | 326,695 |
| May 15, 2024 | 26.86 | 27.20 | 26.49 | 26.87 | 26.87 | 0.41% | 451,830 |
| May 14, 2024 | 26.50 | 26.86 | 26.50 | 26.76 | 26.76 | 1.06% | 405,465 |
| May 13, 2024 | 25.35 | 26.48 | 25.35 | 26.48 | 26.48 | 3.20% | 471,846 |
| May 10, 2024 | 25.34 | 25.71 | 25.25 | 25.66 | 25.66 | 1.10% | 1,231,917 |
| May 9, 2024 | 25.00 | 25.61 | 24.78 | 25.38 | 25.38 | -1.01% | 828,015 |
| May 8, 2024 | 25.55 | 25.74 | 25.40 | 25.64 | 25.64 | -1.42% | 232,529 |
| May 7, 2024 | 26.16 | 26.49 | 25.85 | 26.01 | 26.01 | -0.61% | 548,826 |
| May 6, 2024 | 25.86 | 26.36 | 25.73 | 26.17 | 26.17 | 1.39% | 636,707 |