Suntory Beverage & Food Limited (STBFY)
OTCMKTS · Delayed Price · Currency is USD
15.20
+0.05 (0.33%)
At close: Dec 24, 2025
Suntory Beverage & Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 15.21 | 15.21 | 15.17 | 15.20 | 15.20 | 0.33% | 29,300 |
| Dec 23, 2025 | 15.17 | 15.19 | 15.13 | 15.15 | 15.15 | 1.07% | 121,506 |
| Dec 22, 2025 | 14.51 | 15.25 | 14.51 | 14.99 | 14.99 | -2.03% | 68,608 |
| Dec 19, 2025 | 14.69 | 15.32 | 14.69 | 15.30 | 15.30 | -0.78% | 89,911 |
| Dec 18, 2025 | 15.18 | 15.44 | 14.90 | 15.42 | 15.42 | 0.33% | 50,351 |
| Dec 17, 2025 | 15.40 | 15.43 | 15.37 | 15.37 | 15.37 | -0.71% | 40,112 |
| Dec 16, 2025 | 15.48 | 15.49 | 15.43 | 15.48 | 15.48 | -0.06% | 102,425 |
| Dec 15, 2025 | 15.49 | 15.53 | 15.45 | 15.49 | 15.49 | 1.31% | 66,701 |
| Dec 12, 2025 | 15.30 | 15.32 | 15.27 | 15.29 | 15.29 | -1.16% | 66,715 |
| Dec 11, 2025 | 15.52 | 15.52 | 15.45 | 15.47 | 15.47 | -0.39% | 74,290 |
| Dec 10, 2025 | 15.50 | 15.55 | 15.43 | 15.53 | 15.53 | 0.98% | 53,070 |
| Dec 9, 2025 | 15.41 | 15.42 | 15.32 | 15.38 | 15.38 | -0.26% | 53,593 |
| Dec 8, 2025 | 15.40 | 15.45 | 15.38 | 15.42 | 15.42 | -0.26% | 45,854 |
| Dec 5, 2025 | 15.44 | 15.49 | 15.41 | 15.46 | 15.46 | 0.39% | 55,835 |
| Dec 4, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.32% | 38,619 |
| Dec 3, 2025 | 15.45 | 15.47 | 15.43 | 15.45 | 15.45 | -0.77% | 27,766 |
| Dec 2, 2025 | 15.20 | 15.59 | 15.20 | 15.57 | 15.57 | 0.91% | 160,389 |
| Dec 1, 2025 | 15.49 | 15.49 | 15.43 | 15.43 | 15.43 | -2.22% | 173,308 |
| Nov 28, 2025 | 15.79 | 15.79 | 15.74 | 15.78 | 15.78 | -0.19% | 66,912 |
| Nov 26, 2025 | 15.77 | 15.83 | 15.76 | 15.81 | 15.81 | 0.25% | 22,252 |
| Nov 25, 2025 | 15.71 | 15.85 | 15.71 | 15.77 | 15.77 | 0.77% | 92,339 |
| Nov 24, 2025 | 15.69 | 15.69 | 15.49 | 15.65 | 15.65 | -0.19% | 59,911 |
| Nov 21, 2025 | 15.63 | 15.72 | 15.61 | 15.68 | 15.68 | 3.23% | 77,435 |
| Nov 20, 2025 | 15.28 | 15.32 | 15.13 | 15.19 | 15.19 | -3.06% | 89,920 |
| Nov 19, 2025 | 15.67 | 15.69 | 15.61 | 15.67 | 15.67 | -1.82% | 31,375 |
| Nov 18, 2025 | 15.96 | 15.99 | 15.91 | 15.96 | 15.96 | -0.87% | 48,685 |
| Nov 17, 2025 | 15.60 | 16.14 | 15.60 | 16.10 | 16.10 | -0.25% | 28,211 |
| Nov 14, 2025 | 16.14 | 16.17 | 16.05 | 16.14 | 16.14 | 0.56% | 18,696 |
| Nov 13, 2025 | 16.14 | 16.14 | 16.05 | 16.05 | 16.05 | 0.75% | 35,367 |
| Nov 12, 2025 | 15.99 | 16.00 | 15.89 | 15.93 | 15.93 | 1.37% | 16,531 |
| Nov 11, 2025 | 15.76 | 15.77 | 15.40 | 15.72 | 15.72 | 0.38% | 65,776 |
| Nov 10, 2025 | 15.58 | 15.68 | 15.57 | 15.66 | 15.66 | 0.04% | 118,239 |
| Nov 7, 2025 | 15.45 | 15.65 | 15.44 | 15.65 | 15.65 | 2.83% | 77,687 |
| Nov 6, 2025 | 15.30 | 15.38 | 15.20 | 15.22 | 15.22 | -0.72% | 72,824 |
| Nov 5, 2025 | 15.30 | 15.37 | 14.97 | 15.33 | 15.33 | 1.19% | 82,696 |
| Nov 4, 2025 | 15.14 | 15.19 | 15.11 | 15.15 | 15.15 | 0.80% | 185,056 |
| Nov 3, 2025 | 15.09 | 15.15 | 15.00 | 15.03 | 15.03 | -0.20% | 88,179 |
| Oct 31, 2025 | 14.53 | 15.12 | 14.53 | 15.06 | 15.06 | -0.26% | 128,400 |
| Oct 30, 2025 | 15.10 | 15.14 | 15.07 | 15.10 | 15.10 | -0.33% | 90,454 |
| Oct 29, 2025 | 15.45 | 15.69 | 15.13 | 15.15 | 15.15 | -3.91% | 33,313 |
| Oct 28, 2025 | 15.72 | 15.77 | 15.71 | 15.77 | 15.77 | 1.00% | 42,134 |
| Oct 27, 2025 | 15.60 | 15.61 | 15.57 | 15.61 | 15.61 | -0.32% | 44,419 |
| Oct 24, 2025 | 15.69 | 15.70 | 15.66 | 15.66 | 15.66 | -1.04% | 19,243 |
| Oct 23, 2025 | 15.99 | 16.19 | 15.80 | 15.83 | 15.83 | -0.43% | 23,632 |
| Oct 22, 2025 | 15.99 | 16.13 | 15.83 | 15.89 | 15.89 | -1.41% | 43,793 |
| Oct 21, 2025 | 16.16 | 16.16 | 15.89 | 16.12 | 16.12 | 0.86% | 29,459 |
| Oct 20, 2025 | 16.00 | 16.29 | 15.97 | 15.98 | 15.98 | -0.23% | 104,979 |
| Oct 17, 2025 | 15.77 | 16.02 | 15.77 | 16.02 | 16.02 | 1.59% | 180,819 |
| Oct 16, 2025 | 16.30 | 16.30 | 15.69 | 15.77 | 15.77 | 0.77% | 114,422 |
| Oct 15, 2025 | 15.64 | 15.65 | 15.60 | 15.65 | 15.65 | 0.13% | 67,553 |