SoftBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.97	14.51	13.92	13.98	13.98	-0.14%	51,453
Feb 20, 2025	14.49	14.49	13.67	14.00	14.00	0.43%	76,497
Feb 19, 2025	13.88	14.24	13.86	13.94	13.94	0.22%	93,819
Feb 18, 2025	14.04	14.04	13.60	13.91	13.91	1.76%	54,916
Feb 14, 2025	13.13	14.12	13.13	13.67	13.67	-0.44%	110,894
Feb 13, 2025	13.58	13.73	13.58	13.73	13.73	1.93%	57,708
Feb 12, 2025	13.33	13.51	13.14	13.47	13.47	0.75%	47,479
Feb 11, 2025	13.33	13.60	13.28	13.37	13.37	-1.69%	72,112
Feb 10, 2025	13.16	13.69	13.16	13.60	13.60	3.50%	106,956
Feb 7, 2025	13.65	13.65	13.10	13.14	13.14	-1.05%	48,519
Feb 6, 2025	13.19	13.28	13.17	13.28	13.28	0.15%	40,616
Feb 5, 2025	13.22	13.30	13.22	13.26	13.26	1.26%	53,590
Feb 4, 2025	12.52	13.25	12.52	13.10	13.10	0.73%	60,445
Feb 3, 2025	13.04	13.05	12.98	13.00	13.00	1.33%	70,463
Jan 31, 2025	12.60	13.25	12.60	12.83	12.83	-1.31%	62,893
Jan 30, 2025	13.42	13.42	12.66	13.00	13.00	1.01%	50,803
Jan 29, 2025	12.60	12.94	12.60	12.87	12.87	-0.16%	50,816
Jan 28, 2025	13.39	13.39	12.83	12.89	12.89	0.73%	173,402
Jan 27, 2025	13.00	13.00	12.77	12.80	12.80	1.64%	119,050
Jan 24, 2025	12.36	12.96	12.36	12.59	12.59	0.16%	133,257
Jan 23, 2025	12.44	12.57	12.40	12.57	12.57	0.64%	83,742
Jan 22, 2025	12.56	12.56	12.35	12.49	12.49	1.05%	255,752
Jan 21, 2025	12.01	12.49	12.01	12.36	12.36	0.41%	262,467
Jan 17, 2025	11.82	12.31	11.82	12.31	12.31	0.16%	132,365
Jan 16, 2025	11.85	12.31	11.85	12.29	12.29	-0.02%	188,734
Jan 15, 2025	12.34	12.34	12.27	12.29	12.29	0.92%	218,026
Jan 14, 2025	12.20	12.21	12.00	12.18	12.18	0.50%	461,815
Jan 13, 2025	12.00	12.25	12.00	12.12	12.12	-0.33%	217,331
Jan 10, 2025	12.56	12.56	12.11	12.16	12.16	-0.82%	252,502
Jan 8, 2025	12.45	12.45	12.23	12.26	12.26	-1.37%	195,111
Jan 7, 2025	12.50	12.51	12.42	12.43	12.43	-0.24%	226,559
Jan 6, 2025	12.51	12.51	12.43	12.46	12.46	-0.80%	361,113
Jan 3, 2025	12.65	12.65	12.34	12.56	12.56	-	125,659
Jan 2, 2025	12.99	12.99	12.49	12.56	12.56	-0.16%	143,740
Dec 31, 2024	12.92	12.92	12.58	12.58	12.58	-0.28%	74,712
Dec 30, 2024	12.58	12.63	12.56	12.62	12.62	-0.04%	150,045
Dec 27, 2024	12.17	12.63	12.17	12.62	12.62	1.37%	130,517
Dec 26, 2024	12.99	12.99	12.43	12.45	12.45	-0.72%	150,567
Dec 24, 2024	12.20	12.60	12.08	12.54	12.54	-0.48%	137,429
Dec 23, 2024	12.61	13.11	12.50	12.60	12.60	0.02%	124,090
Dec 20, 2024	12.05	12.65	12.05	12.60	12.60	0.30%	132,159
Dec 19, 2024	13.07	13.07	12.50	12.56	12.56	-0.87%	92,101
Dec 18, 2024	12.90	12.90	12.63	12.67	12.67	-2.16%	68,218
Dec 17, 2024	13.41	13.41	12.92	12.95	12.95	0.08%	105,332
Dec 16, 2024	12.99	13.05	12.85	12.94	12.94	-0.38%	119,573
Dec 13, 2024	13.00	13.18	12.94	12.99	12.99	-0.99%	99,928
Dec 12, 2024	12.93	13.19	12.93	13.12	13.12	-0.56%	60,186
Dec 11, 2024	13.38	13.38	13.18	13.19	13.19	1.30%	61,377
Dec 10, 2024	13.06	13.06	12.81	13.03	13.03	-1.48%	72,116
Dec 9, 2024	13.38	13.38	13.19	13.22	13.22	-1.20%	68,434
Dec 6, 2024	13.38	13.38	13.23	13.38	13.38	2.22%	74,830
Dec 5, 2024	12.99	13.13	12.72	13.09	13.09	0.38%	74,957
Dec 4, 2024	12.54	13.10	12.54	13.04	13.04	-0.99%	43,917
Dec 3, 2024	12.66	13.24	12.66	13.17	13.17	1.46%	93,736
Dec 2, 2024	12.75	13.02	12.75	12.98	12.98	0.62%	71,509
Nov 29, 2024	12.75	12.90	12.75	12.90	12.90	2.79%	33,938
Nov 27, 2024	12.11	12.62	12.11	12.55	12.55	0.64%	58,883
Nov 26, 2024	12.00	12.61	12.00	12.47	12.47	-0.40%	100,557
Nov 25, 2024	12.75	12.75	12.44	12.52	12.52	0.16%	178,771
Nov 22, 2024	12.57	12.57	12.05	12.50	12.50	0.56%	81,241
Nov 21, 2024	12.00	12.97	12.00	12.43	12.43	-0.08%	116,540
Nov 20, 2024	12.57	12.57	12.37	12.44	12.44	-1.11%	65,269
Nov 19, 2024	12.58	12.67	12.57	12.58	12.58	-0.16%	99,415
Nov 18, 2024	13.03	13.03	12.20	12.60	12.60	0.32%	90,153
Nov 15, 2024	12.44	12.56	12.44	12.56	12.56	0.16%	126,261
Nov 14, 2024	13.58	13.58	12.50	12.54	12.54	-0.32%	99,182
Nov 13, 2024	12.25	13.03	12.25	12.58	12.58	-	109,368
Nov 12, 2024	13.16	13.16	12.51	12.58	12.58	1.45%	81,620
Nov 11, 2024	12.88	12.88	12.37	12.40	12.40	-4.69%	83,034
Nov 8, 2024	12.64	13.01	12.52	13.01	13.01	4.00%	67,847
Nov 7, 2024	11.94	12.53	11.94	12.51	12.51	0.40%	57,849
Nov 6, 2024	12.75	12.75	12.40	12.46	12.46	-1.50%	54,173
Nov 5, 2024	12.59	12.66	12.59	12.65	12.65	0.48%	54,695
Nov 4, 2024	13.01	13.01	12.56	12.59	12.59	0.56%	76,593
Nov 1, 2024	12.34	12.55	12.11	12.52	12.52	-0.16%	57,121
Oct 31, 2024	12.08	12.54	12.08	12.54	12.54	0.88%	69,331
Oct 30, 2024	12.01	12.72	12.01	12.43	12.43	0.16%	41,792
Oct 29, 2024	12.36	12.42	12.36	12.41	12.41	1.22%	69,189
Oct 28, 2024	12.24	12.26	12.21	12.26	12.26	1.07%	79,712
Oct 25, 2024	12.16	12.20	12.12	12.13	12.13	-0.74%	44,835
Oct 24, 2024	11.95	12.25	11.95	12.22	12.22	0.49%	88,052
Oct 23, 2024	12.13	12.16	12.12	12.16	12.16	-1.54%	43,961
Oct 22, 2024	12.34	12.35	12.29	12.35	12.35	-0.32%	52,697
Oct 21, 2024	12.45	12.45	12.36	12.39	12.39	-1.12%	63,715
Oct 18, 2024	12.53	12.54	12.48	12.53	12.53	-0.24%	39,819
Oct 17, 2024	12.90	12.97	12.53	12.56	12.56	-1.41%	32,917
Oct 16, 2024	12.65	12.75	12.60	12.74	12.74	0.31%	59,391
Oct 15, 2024	13.04	13.33	12.70	12.70	12.70	0.55%	49,282
Oct 14, 2024	12.57	12.71	12.57	12.63	12.63	-0.47%	46,301
Oct 11, 2024	12.69	12.79	12.67	12.69	12.69	-1.70%	32,965
Oct 10, 2024	12.83	12.91	12.82	12.91	12.91	0.31%	24,700
Oct 9, 2024	12.44	12.89	12.44	12.87	12.87	-0.39%	29,711
Oct 8, 2024	13.26	13.27	12.87	12.92	12.92	-	66,368
Oct 7, 2024	12.71	12.98	12.71	12.92	12.92	-0.23%	55,573
Oct 4, 2024	13.73	13.73	12.85	12.95	12.95	0.86%	51,637
Oct 3, 2024	12.72	12.88	12.64	12.84	12.84	-0.51%	32,604
Oct 2, 2024	13.17	13.53	12.85	12.91	12.91	-1.63%	45,545
Oct 1, 2024	12.88	13.81	12.88	13.12	13.12	-2.74%	35,135
Sep 30, 2024	12.81	13.63	12.81	13.49	13.49	1.12%	20,939
Sep 27, 2024	13.39	13.41	13.30	13.34	13.34	-2.56%	24,769