Suntory Beverage & Food Limited (STBFY)
OTCMKTS · Delayed Price · Currency is USD
15.73
+0.22 (1.42%)
Nov 9, 2026, 3:58 PM EST
STBFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 16.00 | 16.15 | 15.67 | 15.73 | 15.73 | 1.42% | 53,530 |
| Nov 6, 2026 | 15.71 | 15.75 | 15.47 | 15.51 | 15.51 | -5.54% | 29,855 |
| Nov 5, 2026 | 16.00 | 16.42 | 16.00 | 16.42 | 16.42 | 6.76% | 49,809 |
| Nov 4, 2026 | 15.00 | 15.43 | 15.00 | 15.38 | 15.38 | 1.99% | 16,024 |
| Nov 3, 2026 | 15.12 | 15.14 | 15.08 | 15.08 | 15.08 | -1.03% | 26,579 |
| Nov 2, 2026 | 15.14 | 15.24 | 15.14 | 15.24 | 15.24 | 1.65% | 22,935 |
| Oct 30, 2026 | 14.90 | 15.00 | 14.90 | 14.99 | 14.99 | 2.18% | 40,396 |
| Oct 29, 2026 | 14.66 | 14.78 | 14.61 | 14.67 | 14.67 | 1.07% | 48,914 |
| Oct 28, 2026 | 14.55 | 14.55 | 14.48 | 14.52 | 14.52 | -3.43% | 27,210 |
| Oct 27, 2026 | 15.07 | 15.07 | 14.99 | 15.03 | 15.03 | -2.40% | 44,425 |
| Oct 26, 2026 | 15.42 | 15.43 | 15.40 | 15.40 | 15.40 | -0.19% | 22,413 |
| Oct 23, 2026 | 15.49 | 15.49 | 15.35 | 15.43 | 15.43 | -0.26% | 69,211 |
| Oct 22, 2026 | 15.35 | 15.48 | 15.35 | 15.47 | 15.47 | 1.91% | 75,339 |
| Oct 21, 2026 | 15.30 | 15.30 | 15.17 | 15.18 | 15.18 | -1.11% | 14,828 |
| Oct 20, 2026 | 15.38 | 15.39 | 15.32 | 15.35 | 15.35 | 0.99% | 34,889 |
| Oct 19, 2026 | 15.20 | 15.22 | 15.19 | 15.20 | 15.20 | 0.33% | 28,739 |
| Oct 16, 2026 | 15.15 | 15.20 | 15.12 | 15.15 | 15.15 | 0.60% | 58,727 |
| Oct 15, 2026 | 14.90 | 15.10 | 14.90 | 15.06 | 15.06 | 1.28% | 30,322 |
| Oct 14, 2026 | 14.70 | 14.89 | 14.70 | 14.87 | 14.87 | 0.88% | 85,877 |
| Oct 13, 2026 | 14.77 | 14.81 | 14.74 | 14.74 | 14.74 | -0.03% | 54,061 |
| Oct 12, 2026 | 14.68 | 14.80 | 14.64 | 14.75 | 14.75 | 0.03% | 45,950 |
| Oct 9, 2026 | 14.17 | 14.77 | 14.17 | 14.74 | 14.74 | 0.75% | 140,271 |
| Oct 8, 2026 | 14.50 | 14.65 | 14.50 | 14.63 | 14.63 | 2.07% | 46,509 |
| Oct 7, 2026 | 14.37 | 14.38 | 14.33 | 14.33 | 14.33 | 0.77% | 59,494 |
| Oct 6, 2026 | 14.44 | 14.44 | 14.21 | 14.23 | 14.23 | -0.11% | 52,061 |
| Oct 5, 2026 | 14.20 | 14.24 | 14.15 | 14.24 | 14.24 | 0.92% | 69,898 |
| Oct 2, 2026 | 14.29 | 14.29 | 14.06 | 14.11 | 14.11 | -0.56% | 59,213 |
| Oct 1, 2026 | 14.16 | 14.26 | 14.08 | 14.19 | 14.19 | -0.25% | 72,102 |
| Sep 30, 2026 | 14.79 | 14.79 | 14.22 | 14.23 | 14.23 | 0.32% | 53,847 |
| Sep 29, 2026 | 14.30 | 14.41 | 14.13 | 14.18 | 14.18 | -0.77% | 63,726 |
| Sep 28, 2026 | 14.25 | 14.31 | 14.24 | 14.29 | 14.29 | -0.83% | 53,204 |
| Sep 25, 2026 | 14.39 | 14.42 | 14.36 | 14.41 | 14.41 | 2.13% | 49,941 |
| Sep 24, 2026 | 14.12 | 14.14 | 14.06 | 14.11 | 14.11 | -0.63% | 89,791 |
| Sep 23, 2026 | 14.61 | 14.84 | 14.20 | 14.20 | 14.20 | -0.56% | 102,969 |
| Sep 22, 2026 | 14.56 | 14.56 | 14.27 | 14.28 | 14.28 | - | 63,892 |
| Sep 21, 2026 | 14.44 | 14.44 | 14.21 | 14.28 | 14.28 | -0.35% | 44,651 |
| Sep 18, 2026 | 14.27 | 14.34 | 14.27 | 14.33 | 14.33 | -2.58% | 63,770 |
| Sep 17, 2026 | 14.65 | 14.80 | 14.65 | 14.71 | 14.71 | 1.47% | 45,331 |
| Sep 16, 2026 | 14.03 | 14.58 | 14.03 | 14.50 | 14.50 | -0.12% | 29,633 |
| Sep 15, 2026 | 14.88 | 14.88 | 14.49 | 14.52 | 14.52 | -0.58% | 56,774 |
| Sep 14, 2026 | 14.54 | 14.68 | 14.48 | 14.60 | 14.60 | 0.90% | 33,311 |
| Sep 11, 2026 | 14.12 | 14.49 | 14.12 | 14.47 | 14.47 | 0.70% | 76,608 |
| Sep 10, 2026 | 14.50 | 14.54 | 14.37 | 14.37 | 14.37 | -0.62% | 47,410 |
| Sep 9, 2026 | 14.11 | 14.59 | 14.11 | 14.46 | 14.46 | 0.63% | 52,660 |
| Sep 8, 2026 | 14.01 | 14.58 | 14.01 | 14.37 | 14.37 | -0.55% | 42,408 |
| Sep 4, 2026 | 14.33 | 14.50 | 14.33 | 14.45 | 14.45 | -0.55% | 41,167 |
| Sep 3, 2026 | 14.49 | 14.53 | 14.48 | 14.53 | 14.53 | 0.76% | 41,422 |
| Sep 2, 2026 | 14.37 | 14.42 | 14.34 | 14.42 | 14.42 | 2.58% | 56,287 |
| Sep 1, 2026 | 14.10 | 14.12 | 14.05 | 14.06 | 14.06 | -0.09% | 32,330 |
| Aug 31, 2026 | 14.11 | 14.11 | 14.02 | 14.07 | 14.07 | -0.57% | 36,386 |