Suntory Beverage & Food Limited (STBFY)
OTCMKTS · Delayed Price · Currency is USD
15.37
+0.26 (1.72%)
Aug 1, 2025, 3:59 PM EDT
Suntory Beverage & Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.38 | 15.42 | 15.33 | 15.37 | - | 1.72% | 1,691 |
| Jul 31, 2025 | 15.13 | 15.18 | 15.06 | 15.11 | 15.11 | -0.85% | 134,623 |
| Jul 30, 2025 | 15.29 | 15.31 | 15.23 | 15.24 | 15.24 | -0.16% | 71,817 |
| Jul 29, 2025 | 15.25 | 15.28 | 15.19 | 15.26 | 15.26 | -0.17% | 75,935 |
| Jul 28, 2025 | 15.34 | 15.35 | 15.26 | 15.29 | 15.29 | -1.04% | 42,521 |
| Jul 25, 2025 | 15.43 | 15.45 | 15.42 | 15.45 | 15.45 | -1.12% | 31,876 |
| Jul 24, 2025 | 15.64 | 15.71 | 15.62 | 15.63 | 15.63 | -0.15% | 28,659 |
| Jul 23, 2025 | 15.94 | 15.95 | 15.63 | 15.65 | 15.65 | 1.88% | 38,222 |
| Jul 22, 2025 | 15.22 | 15.36 | 15.22 | 15.36 | 15.36 | -0.07% | 227,176 |
| Jul 21, 2025 | 15.32 | 15.37 | 15.30 | 15.37 | 15.37 | 0.95% | 93,218 |
| Jul 18, 2025 | 15.56 | 15.56 | 15.19 | 15.23 | 15.23 | 0.70% | 132,025 |
| Jul 17, 2025 | 15.07 | 15.12 | 15.07 | 15.12 | 15.12 | 0.27% | 98,790 |
| Jul 16, 2025 | 14.96 | 15.16 | 14.96 | 15.08 | 15.08 | 1.07% | 97,717 |
| Jul 15, 2025 | 15.05 | 15.05 | 14.91 | 14.92 | 14.92 | -1.45% | 118,688 |
| Jul 14, 2025 | 15.29 | 15.29 | 15.13 | 15.14 | 15.14 | 0.46% | 72,118 |
| Jul 11, 2025 | 15.36 | 15.36 | 15.07 | 15.07 | 15.07 | -0.86% | 56,871 |
| Jul 10, 2025 | 15.15 | 15.20 | 15.13 | 15.20 | 15.20 | -0.98% | 55,338 |
| Jul 9, 2025 | 15.34 | 15.47 | 15.27 | 15.35 | 15.35 | 0.20% | 57,776 |
| Jul 8, 2025 | 15.75 | 15.75 | 15.24 | 15.32 | 15.32 | -2.95% | 45,306 |
| Jul 7, 2025 | 15.88 | 15.90 | 15.75 | 15.79 | 15.79 | -1.10% | 32,100 |
| Jul 3, 2025 | 15.98 | 15.98 | 15.93 | 15.96 | 15.96 | -0.44% | 16,476 |
| Jul 2, 2025 | 16.01 | 16.03 | 15.97 | 16.03 | 16.03 | 0.38% | 30,337 |
| Jul 1, 2025 | 16.05 | 16.07 | 15.97 | 15.97 | 15.97 | 0.25% | 38,223 |
| Jun 30, 2025 | 15.93 | 15.93 | 15.85 | 15.93 | 15.93 | -0.44% | 29,198 |
| Jun 27, 2025 | 15.26 | 16.08 | 15.26 | 16.00 | 16.00 | 0.76% | 34,023 |
| Jun 26, 2025 | 15.86 | 15.91 | 15.80 | 15.88 | 15.88 | 0.89% | 27,114 |
| Jun 25, 2025 | 15.68 | 15.74 | 15.64 | 15.74 | 15.74 | -0.32% | 24,524 |
| Jun 24, 2025 | 15.75 | 15.85 | 15.53 | 15.79 | 15.79 | 0.32% | 35,864 |
| Jun 23, 2025 | 15.85 | 15.85 | 15.63 | 15.74 | 15.74 | 0.06% | 53,289 |
| Jun 20, 2025 | 15.92 | 15.98 | 15.68 | 15.73 | 15.73 | -1.38% | 43,275 |
| Jun 18, 2025 | 16.03 | 16.06 | 15.95 | 15.95 | 15.95 | 0.82% | 31,636 |
| Jun 17, 2025 | 15.91 | 15.95 | 15.81 | 15.82 | 15.82 | -0.69% | 38,119 |
| Jun 16, 2025 | 16.08 | 16.13 | 15.93 | 15.93 | 15.93 | -0.97% | 40,562 |
| Jun 13, 2025 | 16.10 | 16.14 | 16.08 | 16.09 | 16.09 | -1.20% | 18,533 |
| Jun 12, 2025 | 16.31 | 16.31 | 16.25 | 16.28 | 16.28 | 0.76% | 28,299 |
| Jun 11, 2025 | 15.71 | 16.21 | 15.71 | 16.16 | 16.16 | 0.24% | 24,115 |
| Jun 10, 2025 | 16.14 | 16.17 | 16.06 | 16.12 | 16.12 | 0.19% | 30,493 |
| Jun 9, 2025 | 16.05 | 16.11 | 16.02 | 16.09 | 16.09 | 0.16% | 32,849 |
| Jun 6, 2025 | 16.11 | 16.11 | 16.01 | 16.07 | 16.07 | -0.09% | 28,096 |
| Jun 5, 2025 | 16.15 | 16.16 | 16.07 | 16.08 | 16.08 | -1.35% | 16,429 |
| Jun 4, 2025 | 16.08 | 16.31 | 15.97 | 16.30 | 16.30 | -0.15% | 45,207 |
| Jun 3, 2025 | 16.39 | 16.39 | 16.27 | 16.33 | 16.33 | 3.19% | 23,864 |
| Jun 2, 2025 | 15.97 | 16.26 | 15.65 | 15.82 | 15.82 | -2.35% | 23,769 |
| May 30, 2025 | 16.18 | 16.20 | 16.15 | 16.20 | 16.20 | 1.12% | 15,015 |
| May 29, 2025 | 15.99 | 16.10 | 15.99 | 16.02 | 16.02 | -0.44% | 21,614 |
| May 28, 2025 | 16.13 | 16.15 | 16.07 | 16.09 | 16.09 | -1.17% | 15,529 |
| May 27, 2025 | 16.11 | 16.28 | 16.11 | 16.28 | 16.28 | 1.65% | 18,414 |
| May 23, 2025 | 16.84 | 16.84 | 15.74 | 16.02 | 16.02 | -0.84% | 13,959 |
| May 22, 2025 | 15.98 | 16.20 | 15.98 | 16.15 | 16.15 | -0.98% | 12,687 |
| May 21, 2025 | 16.44 | 16.46 | 16.30 | 16.31 | 16.31 | 1.20% | 12,454 |