Skip to main content
Suntory Beverage & Food Limited (STBFY)
OTCMKTS · Delayed Price · Currency is USD
19.01
+0.04 (0.21%)
Sep 24, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202418.7118.7718.6718.6818.68-1.74%5,900
Sep 24, 202418.9419.0218.9419.0119.010.26%6,421
Sep 23, 202418.9719.0318.8318.9618.960.26%6,424
Sep 20, 202418.8418.9418.8218.9118.91-1.25%5,645
Sep 19, 202418.9719.3218.9719.1519.150.84%4,308
Sep 18, 202419.0519.1418.9918.9918.99-2.86%2,800
Sep 17, 202419.6119.6119.5019.5519.551.14%2,800
Sep 16, 202419.2719.4219.2619.3319.330.10%3,731
Sep 13, 202419.3019.3119.2719.3119.310.26%4,400
Sep 12, 202418.5319.3118.5319.2619.260.63%5,313
Sep 11, 202419.3619.3618.8019.1419.14-1.44%18,323
Sep 10, 202419.9019.9019.3219.4219.422.48%16,747
Sep 9, 202418.9818.9818.9318.9518.951.12%3,314
Sep 6, 202418.8418.8518.7418.7418.740.05%4,138
Sep 5, 202418.3319.0918.3318.7318.730.97%10,100
Sep 4, 202418.2018.5918.2018.5518.551.59%14,886
Sep 3, 202417.7418.7317.7418.2618.26-0.54%8,530
Aug 30, 202419.1119.1118.3118.3618.361.89%9,620
Aug 29, 202418.0918.2617.8618.0218.021.35%26,400
Aug 28, 202417.4618.0317.4617.7817.780.45%4,100
Aug 27, 202417.9517.9517.6617.7017.701.20%8,300
Aug 26, 202417.7517.7517.4817.4917.49-0.40%30,211
Aug 23, 202417.5317.9117.5317.5617.56-0.23%4,700
Aug 22, 202417.9318.1917.5817.6017.60-9,100
Aug 21, 202417.4617.6017.0117.6017.60-3.61%2,409
Aug 20, 202417.7818.2617.2718.2618.264.52%5,700
Aug 19, 202417.4518.0916.8417.4717.473.13%27,302
Aug 16, 202417.4217.4916.8416.9416.941.07%22,534
Aug 15, 202416.9417.1516.4016.7616.760.18%12,124
Aug 14, 202416.6416.7516.1516.7316.731.15%13,200
Aug 13, 202416.6416.7916.4616.5416.542.10%62,417
Aug 12, 202416.7116.7116.0516.2016.200.75%26,700
Aug 9, 202417.0517.0515.7916.0816.08-5.30%31,942
Aug 8, 202417.9117.9116.8816.9816.982.17%35,348
Aug 7, 202416.4417.6416.4416.6216.62-3.15%42,208
Aug 6, 202416.8617.6016.4517.1617.162.94%60,100
Aug 5, 202415.3717.3515.3716.6716.67-4.52%23,000
Aug 2, 202417.2717.6116.8717.4617.461.10%14,028
Aug 1, 202417.4317.4317.1517.2717.27-3.84%32,300
Jul 31, 202417.7918.0317.3117.9617.962.22%10,500
Jul 30, 202417.4817.6317.2617.5717.57-1.90%12,800
Jul 29, 202417.3118.3517.3117.9117.91-2.24%16,800
Jul 26, 202418.3818.3817.3618.3218.322.69%8,500
Jul 25, 202417.9118.1317.8117.8417.840.85%12,400
Jul 24, 202417.8318.3617.6917.6917.69-0.06%10,100
Jul 23, 202417.6317.7317.6317.7017.700.74%9,300
Jul 22, 202417.7117.7117.3117.5717.57-1.24%12,221
Jul 19, 202417.7817.8917.7317.7917.79-0.50%6,536
Jul 18, 202418.2018.2017.8717.8817.881.82%12,623
Jul 17, 202417.5017.5617.4917.5617.560.86%21,566
Jul 16, 202416.6917.4116.6917.4117.41-0.57%10,631
Jul 15, 202417.6117.6517.5117.5117.513.12%8,854
Jul 12, 202417.4617.6216.9616.9816.98-2.75%6,773
Jul 11, 202417.4817.6617.4317.4617.46-0.11%12,323
Jul 10, 202417.4117.5617.4117.4817.482.10%23,494
Jul 9, 202416.9917.1516.5617.1217.12-2.23%10,738
Jul 8, 202417.9217.9217.5117.5117.51-25,659
Jul 5, 202417.4417.5317.4417.5117.51-0.23%10,249
Jul 3, 202417.5417.5517.4917.5517.55-0.34%6,005
Jul 2, 202417.3017.6316.9617.6117.61-0.11%26,620
Jul 1, 202417.7117.7117.5917.6317.63-0.96%17,363
Jun 28, 202418.0018.2717.7517.8017.80-5.82%12,448
Jun 27, 202418.9018.9018.2218.9018.903.73%8,029
Jun 26, 202418.2118.2218.1218.2218.22-0.33%8,012
Jun 25, 202418.1618.2818.1618.2818.281.16%17,390
Jun 24, 202417.7618.0917.5418.0718.071.98%23,650
Jun 21, 202417.8217.8217.2117.7217.72-0.95%24,128
Jun 20, 202417.9217.9217.8517.8917.89-1.00%10,601
Jun 18, 202418.4018.4018.0518.0718.07-2.54%12,478
Jun 17, 202418.5918.5917.9818.5418.542.77%15,346
Jun 14, 202417.7718.0417.5118.0418.040.45%12,728
Jun 13, 202418.0018.0017.5017.9617.96-0.17%8,349
Jun 12, 202418.1118.1517.9817.9917.990.67%8,377
Jun 11, 202417.7817.8917.7717.8717.87-0.94%54,468
Jun 10, 202418.0218.0917.9218.0418.040.45%35,009
Jun 7, 202418.0018.3617.9217.9617.96-0.83%8,532
Jun 6, 202418.3618.3618.1018.1118.110.11%25,426
Jun 5, 202418.0118.0918.0018.0918.091.17%33,284
Jun 4, 202418.2718.2717.8517.8817.88-0.11%33,467
Jun 3, 202417.7318.1717.4317.9017.900.22%13,673
May 31, 202418.2918.2917.8517.8617.86-2.14%54,745
May 30, 202418.2518.2718.2118.2518.251.90%24,218
May 29, 202417.9817.9817.9117.9117.91-0.72%15,302
May 28, 202418.4618.4617.9418.0418.04-0.50%14,166
May 24, 202418.0418.1318.0418.1318.132.66%16,277
May 23, 202417.7117.7117.6217.6617.66-1.18%10,900
May 22, 202417.9117.9217.8617.8717.87-0.89%6,302
May 21, 202418.0518.0518.0018.0318.03-1.64%5,073
May 20, 202418.3218.3518.2918.3318.330.22%5,163
May 17, 202418.1818.3018.1818.2918.291.39%21,870
May 16, 202418.1818.1818.0218.0418.04-0.39%9,850
May 15, 202418.0018.1818.0018.1118.11-0.28%6,209
May 14, 202417.7018.1617.7018.1618.161.45%18,773
May 13, 202417.3117.9017.3017.9017.907.12%54,609
May 10, 202416.2716.7716.2716.7116.710.48%30,054
May 9, 202417.0617.0616.5816.6316.63-0.36%51,154
May 8, 202416.4916.7316.2116.6916.690.72%18,301
May 7, 202416.3016.8016.3016.5716.57-0.48%77,632
May 6, 202416.7016.7016.6516.6516.65-0.30%26,562
May 3, 202416.6816.7016.2416.7016.700.66%26,672