SoftBank Group Corp. (SFTBY)
OTCMKTS · Delayed Price · Currency is USD
38.36
+0.14 (0.37%)
Jul 22, 2025, 1:43 PM EDT
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 39.06 | 39.08 | 38.32 | 38.32 | - | 0.26% | 68,082 |
| Jul 21, 2025 | 37.31 | 38.50 | 37.31 | 38.22 | 38.22 | 1.92% | 1,069,937 |
| Jul 18, 2025 | 37.28 | 38.18 | 37.28 | 37.50 | 37.50 | 3.88% | 576,174 |
| Jul 17, 2025 | 36.35 | 36.35 | 35.52 | 36.10 | 36.10 | 1.69% | 531,033 |
| Jul 16, 2025 | 35.00 | 35.63 | 34.70 | 35.50 | 35.50 | 1.40% | 687,104 |
| Jul 15, 2025 | 35.75 | 35.75 | 35.00 | 35.01 | 35.01 | 0.57% | 1,314,157 |
| Jul 14, 2025 | 34.71 | 34.88 | 34.56 | 34.81 | 34.81 | -2.55% | 242,517 |
| Jul 11, 2025 | 35.60 | 36.20 | 35.60 | 35.72 | 35.72 | -2.59% | 322,547 |
| Jul 10, 2025 | 36.29 | 37.10 | 36.24 | 36.67 | 36.67 | 1.61% | 180,977 |
| Jul 9, 2025 | 35.98 | 36.33 | 35.61 | 36.09 | 36.09 | 0.31% | 451,772 |
| Jul 8, 2025 | 36.09 | 36.29 | 35.68 | 35.98 | 35.98 | 1.67% | 335,819 |
| Jul 7, 2025 | 36.74 | 36.87 | 35.30 | 35.39 | 35.39 | -4.35% | 901,517 |
| Jul 3, 2025 | 36.74 | 37.25 | 36.55 | 37.00 | 37.00 | 0.19% | 406,563 |
| Jul 2, 2025 | 37.15 | 37.39 | 36.49 | 36.93 | 36.93 | 0.63% | 929,570 |
| Jul 1, 2025 | 36.81 | 37.76 | 36.65 | 36.70 | 36.70 | 0.74% | 1,144,672 |
| Jun 30, 2025 | 36.87 | 36.87 | 36.01 | 36.43 | 36.43 | 3.32% | 659,434 |
| Jun 27, 2025 | 34.54 | 35.54 | 34.51 | 35.26 | 35.26 | 2.56% | 934,872 |
| Jun 26, 2025 | 33.68 | 34.49 | 33.51 | 34.38 | 34.38 | 6.77% | 1,489,039 |
| Jun 25, 2025 | 32.21 | 32.30 | 31.69 | 32.20 | 32.20 | -2.08% | 641,839 |
| Jun 24, 2025 | 32.23 | 32.95 | 32.23 | 32.89 | 32.89 | 5.88% | 1,207,988 |
| Jun 23, 2025 | 30.18 | 31.07 | 30.09 | 31.06 | 31.06 | 2.35% | 373,721 |
| Jun 20, 2025 | 31.00 | 31.18 | 30.23 | 30.35 | 30.35 | 1.80% | 624,460 |
| Jun 18, 2025 | 29.99 | 30.30 | 29.52 | 29.81 | 29.81 | 0.40% | 432,454 |
| Jun 17, 2025 | 29.72 | 30.23 | 29.60 | 29.69 | 29.69 | -0.13% | 799,554 |
| Jun 16, 2025 | 29.50 | 30.00 | 29.25 | 29.73 | 29.73 | 3.77% | 446,495 |
| Jun 13, 2025 | 28.92 | 28.99 | 28.40 | 28.65 | 28.65 | 2.43% | 2,011,052 |
| Jun 12, 2025 | 27.77 | 28.20 | 27.72 | 27.97 | 27.97 | 1.27% | 591,651 |
| Jun 11, 2025 | 27.54 | 28.18 | 27.54 | 27.62 | 27.62 | 0.51% | 518,383 |
| Jun 10, 2025 | 27.65 | 27.65 | 27.07 | 27.48 | 27.48 | 1.57% | 554,247 |
| Jun 9, 2025 | 26.75 | 27.19 | 26.41 | 27.06 | 27.06 | 4.87% | 969,868 |
| Jun 6, 2025 | 25.34 | 25.99 | 25.34 | 25.80 | 25.80 | 0.62% | 404,487 |
| Jun 5, 2025 | 25.65 | 26.13 | 25.43 | 25.64 | 25.64 | -1.12% | 563,200 |
| 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 |