Suntory Beverage & Food Limited (STBFY)
OTCMKTS · Delayed Price · Currency is USD
16.89
0.00 (0.00%)
At close: Feb 11, 2026
Suntory Beverage & Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | - | 0.60% | - |
| Feb 10, 2026 | 16.73 | 16.75 | 16.71 | 16.73 | 16.73 | 0.18% | 105,684 |
| Feb 9, 2026 | 16.65 | 16.73 | 16.65 | 16.70 | 16.70 | 0.18% | 38,418 |
| Feb 6, 2026 | 16.59 | 16.72 | 16.46 | 16.67 | 16.67 | 1.65% | 25,949 |
| Feb 5, 2026 | 16.46 | 16.50 | 16.40 | 16.40 | 16.40 | - | 31,697 |
| Feb 4, 2026 | 16.38 | 16.49 | 16.38 | 16.40 | 16.40 | 2.05% | 42,556 |
| Feb 3, 2026 | 16.07 | 16.14 | 16.07 | 16.07 | 16.07 | 0.25% | 29,709 |
| Feb 2, 2026 | 16.01 | 16.06 | 15.99 | 16.03 | 16.03 | 1.68% | 57,094 |
| Jan 30, 2026 | 15.73 | 15.77 | 15.70 | 15.77 | 15.77 | 0.61% | 91,104 |
| Jan 29, 2026 | 15.66 | 15.67 | 15.57 | 15.67 | 15.67 | -0.25% | 47,100 |
| Jan 28, 2026 | 15.75 | 15.76 | 15.62 | 15.71 | 15.71 | -2.43% | 29,352 |
| Jan 27, 2026 | 16.07 | 16.11 | 15.73 | 16.10 | 16.10 | -0.36% | 27,342 |
| Jan 26, 2026 | 16.26 | 16.33 | 16.13 | 16.16 | 16.16 | 1.18% | 40,290 |
| Jan 23, 2026 | 16.17 | 16.25 | 15.74 | 15.97 | 15.97 | 0.64% | 18,296 |
| Jan 22, 2026 | 15.79 | 15.87 | 15.77 | 15.87 | 15.87 | 0.13% | 140,541 |
| Jan 21, 2026 | 15.81 | 15.85 | 15.79 | 15.85 | 15.85 | -0.13% | 71,823 |
| Jan 20, 2026 | 15.61 | 15.93 | 15.61 | 15.87 | 15.87 | 2.99% | 35,960 |
| Jan 16, 2026 | 14.90 | 15.59 | 14.90 | 15.41 | 15.41 | 0.78% | 63,281 |
| Jan 15, 2026 | 15.28 | 15.30 | 15.26 | 15.29 | 15.29 | -0.62% | 52,816 |
| Jan 14, 2026 | 15.36 | 15.40 | 15.35 | 15.39 | 15.39 | 1.42% | 31,706 |
| Jan 13, 2026 | 15.21 | 15.21 | 15.15 | 15.17 | 15.17 | -1.55% | 72,133 |
| Jan 12, 2026 | 15.36 | 15.46 | 15.32 | 15.41 | 15.41 | 0.33% | 47,571 |
| Jan 9, 2026 | 15.30 | 15.36 | 15.28 | 15.36 | 15.36 | -0.39% | 33,629 |
| Jan 8, 2026 | 15.33 | 15.44 | 15.32 | 15.42 | 15.42 | 1.65% | 78,266 |
| Jan 7, 2026 | 15.16 | 15.23 | 15.16 | 15.17 | 15.17 | - | 94,105 |
| Jan 6, 2026 | 15.27 | 15.28 | 15.17 | 15.17 | 15.17 | 0.20% | 87,187 |
| Jan 5, 2026 | 14.56 | 15.19 | 14.56 | 15.14 | 15.14 | 1.00% | 167,696 |
| Jan 2, 2026 | 15.10 | 15.15 | 14.99 | 14.99 | 14.99 | -0.33% | 51,731 |
| Dec 31, 2025 | 15.11 | 15.29 | 15.01 | 15.04 | 15.04 | -2.72% | 63,457 |
| Dec 30, 2025 | 15.08 | 15.48 | 15.06 | 15.46 | 15.46 | 1.14% | 126,997 |
| Dec 29, 2025 | 15.34 | 15.62 | 15.26 | 15.29 | 15.29 | -0.10% | 101,903 |
| Dec 26, 2025 | 15.33 | 15.33 | 15.27 | 15.30 | 15.30 | 0.66% | 47,486 |
| 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 |