Suntory Beverage & Food Limited (STBFY)
OTCMKTS
· Delayed Price · Currency is USD
16.03
+0.15 (0.94%)
Jun 27, 2025, 3:56 PM EDT
Suntory Beverage & Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 16.12 | 16.18 | 16.10 | 16.12 | 16.12 | -0.40% | 13,647 |
| May 19, 2025 | 16.21 | 16.26 | 16.18 | 16.18 | 16.18 | -0.92% | 20,557 |
| May 16, 2025 | 16.33 | 16.33 | 16.24 | 16.33 | 16.33 | 2.25% | 27,335 |
| May 15, 2025 | 16.21 | 16.35 | 15.91 | 15.97 | 15.97 | 1.53% | 13,780 |
| May 14, 2025 | 16.20 | 16.20 | 15.69 | 15.73 | 15.73 | -5.72% | 18,482 |
| May 13, 2025 | 16.66 | 16.82 | 16.52 | 16.69 | 16.69 | -4.82% | 8,313 |
| May 12, 2025 | 17.60 | 17.60 | 17.33 | 17.53 | 17.53 | 0.29% | 10,655 |
| May 9, 2025 | 17.56 | 17.60 | 17.48 | 17.48 | 17.48 | 1.86% | 6,757 |
| May 8, 2025 | 17.59 | 17.95 | 17.16 | 17.16 | 17.16 | 0.67% | 7,985 |
| May 7, 2025 | 17.10 | 17.11 | 17.03 | 17.05 | 17.05 | -1.70% | 41,423 |
| May 6, 2025 | 17.40 | 17.46 | 17.31 | 17.34 | 17.34 | 0.35% | 8,869 |
| May 5, 2025 | 17.43 | 17.43 | 17.27 | 17.28 | 17.28 | 0.76% | 5,775 |
| May 2, 2025 | 17.13 | 17.15 | 17.07 | 17.15 | 17.15 | -0.20% | 5,413 |
| May 1, 2025 | 17.74 | 17.74 | 16.97 | 17.19 | 17.19 | -1.04% | 8,415 |
| Apr 30, 2025 | 17.34 | 18.05 | 17.34 | 17.37 | 17.37 | -1.34% | 18,605 |
| Apr 29, 2025 | 16.66 | 17.94 | 16.66 | 17.60 | 17.60 | 1.50% | 12,049 |
| Apr 28, 2025 | 17.35 | 17.44 | 17.34 | 17.34 | 17.34 | 0.23% | 17,784 |
| 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 |