Suntory Beverage & Food Limited (STBFY)
OTCMKTS · Delayed Price · Currency is USD
15.95
+0.39 (2.50%)
Sep 16, 2025, 2:32 PM EDT
Suntory Beverage & Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 15.86 | 15.89 | 15.55 | 15.56 | 15.56 | 0.06% | 45,614 |
| Sep 12, 2025 | 15.52 | 15.56 | 15.50 | 15.55 | 15.55 | -1.43% | 31,712 |
| Sep 11, 2025 | 15.79 | 15.81 | 15.75 | 15.78 | 15.78 | 0.30% | 17,070 |
| Sep 10, 2025 | 15.80 | 15.80 | 15.71 | 15.73 | 15.73 | 1.14% | 21,948 |
| Sep 9, 2025 | 16.27 | 16.27 | 15.55 | 15.55 | 15.55 | -2.02% | 17,574 |
| Sep 8, 2025 | 16.23 | 16.23 | 15.80 | 15.87 | 15.87 | -0.22% | 20,708 |
| Sep 5, 2025 | 15.95 | 15.96 | 15.90 | 15.91 | 15.91 | 0.28% | 26,491 |
| Sep 4, 2025 | 15.86 | 15.89 | 15.82 | 15.86 | 15.86 | -0.25% | 21,415 |
| Sep 3, 2025 | 15.90 | 15.90 | 15.81 | 15.90 | 15.90 | 0.19% | 32,493 |
| Sep 2, 2025 | 15.78 | 15.89 | 15.44 | 15.87 | 15.87 | 2.92% | 25,704 |
| Aug 29, 2025 | 15.39 | 15.42 | 15.38 | 15.42 | 15.42 | -0.49% | 14,849 |
| Aug 28, 2025 | 15.47 | 15.50 | 15.45 | 15.50 | 15.50 | 0.49% | 24,028 |
| Aug 27, 2025 | 15.38 | 15.45 | 15.38 | 15.42 | 15.42 | -1.15% | 14,116 |
| Aug 26, 2025 | 15.60 | 15.66 | 15.56 | 15.60 | 15.60 | -2.01% | 22,454 |
| Aug 25, 2025 | 15.62 | 15.97 | 15.39 | 15.92 | 15.92 | 1.99% | 15,735 |
| Aug 22, 2025 | 15.87 | 16.01 | 15.58 | 15.61 | 15.61 | 0.13% | 19,554 |
| Aug 21, 2025 | 15.56 | 15.65 | 15.52 | 15.59 | 15.59 | -1.64% | 27,899 |
| Aug 20, 2025 | 16.17 | 16.17 | 15.85 | 15.85 | 15.85 | 2.50% | 57,467 |
| Aug 19, 2025 | 15.47 | 15.49 | 15.43 | 15.46 | 15.46 | -1.07% | 86,238 |
| Aug 18, 2025 | 15.47 | 15.63 | 15.30 | 15.63 | 15.63 | -1.64% | 58,489 |
| Aug 15, 2025 | 15.99 | 16.09 | 15.86 | 15.89 | 15.89 | -0.89% | 20,528 |
| Aug 14, 2025 | 16.35 | 16.35 | 16.03 | 16.03 | 16.03 | -0.42% | 33,233 |
| Aug 13, 2025 | 16.08 | 16.11 | 16.05 | 16.10 | 16.10 | -0.89% | 15,241 |
| Aug 12, 2025 | 16.22 | 16.28 | 16.20 | 16.24 | 16.24 | 0.83% | 16,821 |
| Aug 11, 2025 | 16.12 | 16.15 | 16.05 | 16.11 | 16.11 | -0.12% | 31,159 |
| Aug 8, 2025 | 16.27 | 16.27 | 16.11 | 16.13 | 16.13 | 2.15% | 16,850 |
| Aug 7, 2025 | 15.68 | 15.87 | 15.40 | 15.79 | 15.79 | 1.28% | 58,721 |
| Aug 6, 2025 | 15.53 | 15.59 | 15.53 | 15.59 | 15.59 | 1.10% | 20,048 |
| Aug 5, 2025 | 15.46 | 15.48 | 15.42 | 15.42 | 15.42 | -1.66% | 36,950 |
| Aug 4, 2025 | 15.62 | 15.68 | 15.41 | 15.68 | 15.68 | 2.08% | 100,764 |
| Aug 1, 2025 | 15.38 | 15.42 | 15.33 | 15.36 | 15.36 | 1.65% | 104,969 |
| 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 |