Suntory Beverage & Food Limited (STBFY)
OTCMKTS · Delayed Price · Currency is USD
15.66
-0.17 (-1.04%)
Oct 24, 2025, 3:58 PM EDT
Suntory Beverage & Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 16.14 | 16.14 | 15.33 | 15.63 | 15.63 | 1.49% | 119,011 |
| Oct 13, 2025 | 15.14 | 15.40 | 15.11 | 15.40 | 15.40 | 0.28% | 76,273 |
| Oct 10, 2025 | 15.61 | 15.87 | 15.33 | 15.36 | 15.36 | 1.03% | 83,230 |
| Oct 9, 2025 | 15.45 | 15.68 | 15.15 | 15.20 | 15.20 | -0.33% | 59,126 |
| Oct 8, 2025 | 15.22 | 15.31 | 15.10 | 15.25 | 15.25 | 0.13% | 154,324 |
| Oct 7, 2025 | 15.37 | 15.37 | 15.23 | 15.23 | 15.23 | -0.20% | 80,440 |
| Oct 6, 2025 | 15.50 | 15.69 | 15.26 | 15.26 | 15.26 | -1.17% | 94,786 |
| Oct 3, 2025 | 15.42 | 15.44 | 15.41 | 15.44 | 15.44 | 1.49% | 31,122 |
| Oct 2, 2025 | 15.28 | 15.28 | 15.17 | 15.21 | 15.21 | -1.34% | 91,300 |
| Oct 1, 2025 | 15.69 | 15.69 | 15.41 | 15.42 | 15.42 | -0.84% | 41,946 |
| Sep 30, 2025 | 15.52 | 15.57 | 15.51 | 15.55 | 15.55 | -0.45% | 40,227 |
| Sep 29, 2025 | 15.58 | 15.62 | 15.57 | 15.62 | 15.62 | -0.51% | 45,899 |
| Sep 26, 2025 | 15.68 | 15.77 | 15.50 | 15.70 | 15.70 | 0.13% | 91,075 |
| Sep 25, 2025 | 15.75 | 16.00 | 15.63 | 15.68 | 15.68 | -1.38% | 61,881 |
| Sep 24, 2025 | 15.87 | 16.00 | 15.73 | 15.90 | 15.90 | -0.19% | 19,167 |
| Sep 23, 2025 | 15.75 | 15.93 | 15.75 | 15.93 | 15.93 | -0.13% | 48,164 |
| Sep 22, 2025 | 15.95 | 15.95 | 15.86 | 15.95 | 15.95 | 0.38% | 37,601 |
| Sep 19, 2025 | 16.04 | 16.04 | 15.82 | 15.89 | 15.89 | 0.89% | 39,727 |
| Sep 18, 2025 | 15.67 | 15.75 | 15.66 | 15.75 | 15.75 | -1.01% | 39,108 |
| Sep 17, 2025 | 15.95 | 16.00 | 15.89 | 15.91 | 15.91 | -0.38% | 32,918 |
| Sep 16, 2025 | 16.00 | 16.00 | 15.87 | 15.97 | 15.97 | 2.63% | 31,987 |
| 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 |