Suntory Beverage & Food Limited (STBFY)
OTCMKTS
· Delayed Price · Currency is USD
17.30
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Suntory Beverage & Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.21 | 17.30 | 17.09 | 17.30 | 17.30 | -0.12% | 7,554 |
| Apr 24, 2025 | 17.20 | 17.33 | 17.20 | 17.32 | 17.32 | -1.48% | 87,189 |
| Apr 23, 2025 | 17.66 | 17.71 | 17.50 | 17.58 | 17.58 | 3.26% | 14,567 |
| Apr 22, 2025 | 16.97 | 17.10 | 16.95 | 17.03 | 17.03 | 1.34% | 10,880 |
| Apr 21, 2025 | 17.30 | 17.30 | 16.02 | 16.80 | 16.80 | -1.12% | 9,116 |
| Apr 17, 2025 | 16.81 | 17.01 | 16.66 | 16.99 | 16.99 | 1.01% | 5,569 |
| Apr 16, 2025 | 16.94 | 16.96 | 16.82 | 16.82 | 16.82 | -0.23% | 9,544 |
| Apr 15, 2025 | 16.77 | 16.89 | 16.75 | 16.86 | 16.86 | -0.74% | 13,771 |
| Apr 14, 2025 | 16.92 | 17.09 | 16.90 | 16.98 | 16.98 | 1.48% | 23,635 |
| Apr 11, 2025 | 16.60 | 16.97 | 16.33 | 16.74 | 16.74 | 2.86% | 21,986 |
| Apr 10, 2025 | 16.43 | 16.70 | 16.27 | 16.27 | 16.27 | -1.60% | 27,992 |
| Apr 9, 2025 | 16.94 | 16.94 | 16.17 | 16.54 | 16.54 | 2.57% | 38,242 |
| Apr 8, 2025 | 16.18 | 16.29 | 15.92 | 16.12 | 16.12 | 0.12% | 43,607 |
| Apr 7, 2025 | 16.40 | 16.40 | 15.86 | 16.10 | 16.10 | -1.35% | 40,103 |
| Apr 4, 2025 | 16.99 | 16.99 | 15.44 | 16.32 | 16.32 | 0.43% | 25,715 |
| Apr 3, 2025 | 16.37 | 16.53 | 16.15 | 16.25 | 16.25 | 0.87% | 27,351 |
| Apr 2, 2025 | 16.10 | 16.31 | 15.99 | 16.11 | 16.11 | -0.62% | 12,538 |
| Apr 1, 2025 | 16.45 | 16.45 | 16.11 | 16.21 | 16.21 | -2.17% | 36,467 |
| Mar 31, 2025 | 16.68 | 16.87 | 16.50 | 16.57 | 16.57 | 1.22% | 17,928 |
| Mar 28, 2025 | 16.49 | 16.87 | 16.27 | 16.37 | 16.37 | -0.24% | 20,072 |
| Mar 27, 2025 | 16.55 | 16.98 | 16.27 | 16.41 | 16.41 | 1.30% | 22,561 |
| Mar 26, 2025 | 16.20 | 16.29 | 16.19 | 16.20 | 16.20 | -2.03% | 10,733 |
| Mar 25, 2025 | 16.61 | 16.69 | 16.36 | 16.54 | 16.54 | -0.39% | 11,848 |
| Mar 24, 2025 | 16.61 | 16.99 | 16.23 | 16.60 | 16.60 | -0.33% | 16,656 |
| Mar 21, 2025 | 16.67 | 16.68 | 16.62 | 16.66 | 16.66 | 1.12% | 17,015 |
| Mar 20, 2025 | 16.48 | 16.52 | 16.45 | 16.47 | 16.47 | -0.42% | 9,229 |
| Mar 19, 2025 | 16.15 | 16.54 | 16.11 | 16.54 | 16.54 | 1.41% | 11,889 |
| Mar 18, 2025 | 16.03 | 16.33 | 16.03 | 16.31 | 16.31 | 0.25% | 14,599 |
| Mar 17, 2025 | 16.50 | 16.90 | 16.27 | 16.27 | 16.27 | -0.67% | 20,549 |
| Mar 14, 2025 | 16.53 | 16.59 | 16.31 | 16.38 | 16.38 | -0.36% | 14,794 |
| Mar 13, 2025 | 16.33 | 16.45 | 16.33 | 16.44 | 16.44 | -0.07% | 19,255 |
| Mar 12, 2025 | 16.12 | 16.47 | 16.12 | 16.45 | 16.45 | 0.69% | 28,125 |
| Mar 11, 2025 | 16.73 | 16.73 | 16.27 | 16.34 | 16.34 | -1.27% | 35,516 |
| Mar 10, 2025 | 16.03 | 16.57 | 16.03 | 16.55 | 16.55 | 1.04% | 36,817 |
| Mar 7, 2025 | 16.13 | 16.42 | 15.92 | 16.38 | 16.38 | 1.61% | 13,663 |
| Mar 6, 2025 | 16.29 | 16.44 | 16.12 | 16.12 | 16.12 | -1.23% | 56,695 |
| Mar 5, 2025 | 16.87 | 16.87 | 16.11 | 16.32 | 16.32 | 0.99% | 45,441 |
| Mar 4, 2025 | 16.13 | 16.85 | 16.13 | 16.16 | 16.16 | 1.06% | 39,991 |
| Mar 3, 2025 | 16.16 | 16.22 | 15.83 | 15.99 | 15.99 | -1.68% | 66,785 |
| Feb 28, 2025 | 16.28 | 16.46 | 15.95 | 16.26 | 16.26 | 1.52% | 52,881 |
| Feb 27, 2025 | 15.95 | 16.11 | 15.89 | 16.02 | 16.02 | -1.42% | 19,385 |
| Feb 26, 2025 | 16.23 | 16.54 | 16.10 | 16.25 | 16.25 | 1.56% | 60,187 |
| Feb 25, 2025 | 16.03 | 16.10 | 15.97 | 16.00 | 16.00 | 3.03% | 71,318 |
| Feb 24, 2025 | 16.00 | 16.00 | 15.49 | 15.53 | 15.53 | -1.52% | 107,756 |
| Feb 21, 2025 | 15.77 | 15.77 | 15.50 | 15.77 | 15.77 | 2.87% | 58,894 |
| Feb 20, 2025 | 14.90 | 15.37 | 14.90 | 15.33 | 15.33 | 1.59% | 66,270 |
| Feb 19, 2025 | 15.09 | 15.67 | 15.01 | 15.09 | 15.09 | - | 133,275 |
| Feb 18, 2025 | 14.83 | 15.09 | 14.52 | 15.09 | 15.09 | 1.41% | 84,759 |
| Feb 14, 2025 | 15.16 | 15.44 | 14.87 | 14.88 | 14.88 | -2.36% | 66,531 |
| Feb 13, 2025 | 15.00 | 15.25 | 14.69 | 15.24 | 15.24 | -1.68% | 100,573 |