Suntory Beverage & Food Limited (STBFF)
OTCMKTS · Delayed Price · Currency is USD
30.50
0.00 (0.00%)
Feb 10, 2026, 4:00 PM EST
Suntory Beverage & Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -6.15% | 1,000 |
| Sep 18, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 5.83% | 300 |
| Jul 18, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -2.59% | 1,700 |
| Apr 11, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.11 | 4.04% | 1,180 |
| Feb 18, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 29.90 | -2.26% | 310 |
| Jan 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | 2.48% | 100 |
| Dec 24, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.45 | -6.92% | 1,200 |
| Dec 23, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 31.64 | -2.43% | 100 |
| Oct 23, 2024 | 34.00 | 34.00 | 33.31 | 33.31 | 32.42 | -5.53% | 200 |
| May 13, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 33.99 | 8.49% | 100 |
| Mar 12, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 31.33 | -0.76% | 500 |
| Feb 15, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 31.57 | 3.25% | 103 |
| Dec 15, 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 30.58 | 1.18% | 101 |
| Sep 11, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 30.22 | -0.06% | 100 |
| Sep 6, 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 30.24 | -2.21% | 1,300 |
| Aug 28, 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 30.92 | 0.16% | 700 |
| Aug 23, 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 30.87 | -6.51% | 1,168 |
| Aug 9, 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 33.03 | -4.75% | 100 |
| Jul 27, 2023 | 35.97 | 35.97 | 35.97 | 35.97 | 34.67 | -3.78% | 1,500 |
| Jul 18, 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 36.03 | -4.04% | 150 |
| May 12, 2023 | 38.96 | 38.96 | 38.96 | 38.96 | 37.55 | 2.54% | 1,500 |
| May 11, 2023 | 37.79 | 37.99 | 37.79 | 37.99 | 36.62 | 0.64% | 400 |
| May 9, 2023 | 37.75 | 37.75 | 37.75 | 37.75 | 36.39 | 2.39% | 2,002 |
| Apr 11, 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 35.54 | 7.59% | 300 |
| Feb 13, 2023 | 34.27 | 34.27 | 34.27 | 34.27 | 33.03 | 3.53% | 100 |
| Nov 28, 2022 | 33.10 | 33.10 | 33.10 | 33.10 | 31.91 | -12.76% | 300 |
| Aug 9, 2022 | 37.94 | 37.94 | 37.94 | 37.94 | 36.57 | -0.63% | 100 |
| Jul 13, 2022 | 37.85 | 38.18 | 37.85 | 38.18 | 36.80 | -3.34% | 1,000 |
| Feb 11, 2022 | 40.00 | 40.00 | 39.50 | 39.50 | 38.08 | 3.59% | 600 |
| Jan 21, 2022 | 38.13 | 38.13 | 38.13 | 38.13 | 36.76 | 0.34% | 432 |
| Nov 18, 2021 | 38.00 | 38.00 | 38.00 | 38.00 | 36.63 | -2.56% | 600 |
| Jun 4, 2021 | 39.00 | 39.00 | 39.00 | 39.00 | 37.59 | 10.95% | 300 |
| Apr 9, 2021 | 35.15 | 35.15 | 35.15 | 35.15 | 33.88 | -5.00% | 717 |
| Mar 9, 2021 | 37.00 | 37.00 | 37.00 | 37.00 | 35.67 | 7.25% | 18,900 |
| Feb 2, 2021 | 34.50 | 34.50 | 34.50 | 34.50 | 33.26 | -6.50% | 22,109 |
| Dec 16, 2020 | 36.90 | 36.90 | 36.90 | 36.90 | 35.57 | - | 771 |
| Dec 8, 2020 | 36.90 | 36.90 | 36.90 | 36.90 | 35.57 | 3.65% | 301 |
| Nov 3, 2020 | 35.60 | 35.60 | 35.60 | 35.60 | 34.32 | -2.52% | 200 |
| Oct 27, 2020 | 36.52 | 36.52 | 36.52 | 36.52 | 35.20 | -0.22% | 419 |
| Aug 27, 2020 | 36.60 | 36.60 | 36.60 | 36.60 | 35.28 | -4.69% | 2,500 |
| Aug 5, 2020 | 38.40 | 38.40 | 38.40 | 38.40 | 37.02 | 1.05% | 394 |
| Jul 29, 2020 | 38.00 | 38.00 | 38.00 | 38.00 | 36.63 | -2.56% | 100 |
| Jul 24, 2020 | 39.00 | 39.00 | 39.00 | 39.00 | 37.59 | -0.74% | 300 |
| May 12, 2020 | 39.29 | 39.29 | 39.29 | 39.29 | 37.87 | 15.56% | 200 |
| Apr 6, 2020 | 42.00 | 42.00 | 34.00 | 34.00 | 32.77 | -14.75% | 2,265 |
| Mar 5, 2020 | 39.88 | 39.88 | 39.88 | 39.88 | 38.44 | 3.05% | 1,501 |
| Feb 27, 2020 | 38.70 | 38.70 | 38.70 | 38.70 | 37.31 | -7.31% | 150 |
| Jan 27, 2020 | 41.75 | 41.75 | 41.75 | 41.75 | 40.25 | -1.88% | 136 |
| Oct 17, 2019 | 42.55 | 42.55 | 42.55 | 42.55 | 41.02 | 6.91% | 418 |