Suntory Beverage & Food Limited (STBFY)
OTCMKTS · Delayed Price · Currency is USD
13.91
-0.02 (-0.14%)
At close: Apr 24, 2026
STBFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 13.81 | 13.97 | 13.81 | 13.91 | 13.91 | -0.14% | 91,594 |
| Apr 23, 2026 | 14.00 | 14.00 | 13.87 | 13.93 | 13.93 | -0.78% | 116,655 |
| Apr 22, 2026 | 14.06 | 14.06 | 13.99 | 14.04 | 14.04 | -1.23% | 76,632 |
| Apr 21, 2026 | 14.32 | 14.32 | 14.18 | 14.22 | 14.22 | -2.50% | 75,454 |
| Apr 20, 2026 | 14.61 | 14.62 | 14.55 | 14.58 | 14.58 | - | 74,211 |
| Apr 17, 2026 | 14.66 | 14.68 | 14.57 | 14.58 | 14.58 | 0.07% | 64,384 |
| Apr 16, 2026 | 14.61 | 14.62 | 14.57 | 14.57 | 14.57 | -3.12% | 51,419 |
| Apr 15, 2026 | 14.88 | 15.04 | 14.88 | 15.04 | 15.04 | 1.81% | 98,397 |
| Apr 14, 2026 | 14.80 | 14.88 | 14.73 | 14.77 | 14.77 | 0.09% | 79,897 |
| Apr 13, 2026 | 14.46 | 14.76 | 14.46 | 14.76 | 14.76 | 2.43% | 88,249 |
| Apr 10, 2026 | 14.40 | 14.43 | 14.37 | 14.41 | 14.41 | -2.31% | 57,759 |
| Apr 9, 2026 | 14.71 | 14.80 | 14.56 | 14.75 | 14.75 | -0.34% | 67,634 |
| Apr 8, 2026 | 14.78 | 14.80 | 14.74 | 14.80 | 14.80 | 2.64% | 74,936 |
| Apr 7, 2026 | 14.36 | 14.42 | 14.30 | 14.42 | 14.42 | 0.07% | 175,858 |
| Apr 6, 2026 | 14.38 | 14.43 | 14.36 | 14.41 | 14.41 | 1.34% | 106,514 |
| Apr 2, 2026 | 14.24 | 14.29 | 14.21 | 14.22 | 14.22 | 0.14% | 71,819 |
| Apr 1, 2026 | 14.26 | 14.30 | 14.20 | 14.20 | 14.20 | 0.57% | 161,207 |
| Mar 31, 2026 | 13.69 | 14.22 | 13.69 | 14.12 | 14.12 | 1.80% | 207,732 |
| Mar 30, 2026 | 13.84 | 13.98 | 13.82 | 13.87 | 13.87 | 1.17% | 126,182 |
| Mar 27, 2026 | 13.65 | 13.80 | 13.65 | 13.71 | 13.71 | -0.22% | 125,818 |
| Mar 26, 2026 | 13.80 | 13.86 | 13.70 | 13.74 | 13.74 | -0.79% | 148,502 |
| Mar 25, 2026 | 13.89 | 13.90 | 13.81 | 13.85 | 13.85 | 0.07% | 170,210 |
| Mar 24, 2026 | 13.87 | 13.94 | 13.80 | 13.84 | 13.84 | 0.80% | 189,859 |
| Mar 23, 2026 | 13.79 | 13.87 | 13.65 | 13.73 | 13.73 | -0.44% | 233,251 |
| Mar 20, 2026 | 13.97 | 14.00 | 13.68 | 13.79 | 13.79 | -1.85% | 140,988 |
| Mar 19, 2026 | 14.01 | 14.18 | 13.93 | 14.05 | 14.05 | -1.33% | 107,275 |
| Mar 18, 2026 | 14.36 | 14.37 | 14.21 | 14.24 | 14.24 | -0.77% | 103,132 |
| Mar 17, 2026 | 14.35 | 14.42 | 14.23 | 14.35 | 14.35 | 0.63% | 202,153 |
| Mar 16, 2026 | 14.22 | 14.28 | 14.21 | 14.26 | 14.26 | -0.28% | 246,810 |
| Mar 13, 2026 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | -0.90% | 168,134 |
| Mar 12, 2026 | 14.51 | 14.63 | 14.42 | 14.43 | 14.43 | -1.37% | 163,962 |
| Mar 11, 2026 | 14.60 | 14.67 | 14.60 | 14.63 | 14.63 | -1.15% | 204,089 |
| Mar 10, 2026 | 14.51 | 14.92 | 14.51 | 14.80 | 14.80 | -0.20% | 339,662 |
| Mar 9, 2026 | 15.50 | 15.50 | 14.62 | 14.83 | 14.83 | 1.16% | 130,537 |
| Mar 6, 2026 | 14.69 | 14.74 | 14.62 | 14.66 | 14.66 | -0.14% | 209,961 |
| Mar 5, 2026 | 14.77 | 15.53 | 14.59 | 14.68 | 14.68 | -3.36% | 149,160 |
| Mar 4, 2026 | 15.04 | 15.19 | 15.00 | 15.19 | 15.19 | 1.41% | 119,327 |
| Mar 3, 2026 | 15.00 | 15.02 | 14.80 | 14.98 | 14.98 | -1.71% | 68,739 |
| Mar 2, 2026 | 15.25 | 15.27 | 15.19 | 15.24 | 15.24 | -2.74% | 54,496 |
| Feb 27, 2026 | 15.68 | 15.70 | 15.65 | 15.67 | 15.67 | 0.71% | 63,870 |
| Feb 26, 2026 | 14.94 | 15.57 | 14.94 | 15.56 | 15.56 | 0.84% | 73,177 |
| Feb 25, 2026 | 15.47 | 15.47 | 15.33 | 15.43 | 15.43 | -0.45% | 194,258 |
| Feb 24, 2026 | 15.46 | 15.54 | 15.46 | 15.50 | 15.50 | -1.46% | 73,701 |
| Feb 23, 2026 | 15.71 | 15.78 | 15.66 | 15.73 | 15.73 | 0.38% | 50,433 |
| Feb 20, 2026 | 15.57 | 15.67 | 15.57 | 15.67 | 15.67 | 1.35% | 34,194 |
| Feb 19, 2026 | 15.51 | 15.53 | 15.42 | 15.46 | 15.46 | -2.02% | 52,712 |
| Feb 18, 2026 | 16.28 | 16.43 | 15.74 | 15.78 | 15.78 | 0.25% | 51,386 |
| Feb 17, 2026 | 15.63 | 15.74 | 15.60 | 15.74 | 15.74 | -0.86% | 61,163 |
| Feb 13, 2026 | 16.29 | 16.29 | 15.57 | 15.88 | 15.88 | 0.93% | 30,871 |
| Feb 12, 2026 | 15.83 | 15.97 | 15.21 | 15.73 | 15.73 | -6.87% | 49,304 |