Suntory Beverage & Food Limited (STBFY)
OTCMKTS · Delayed Price · Currency is USD
14.41
+0.35 (2.51%)
Sep 2, 2026, 3:53 PM EST
STBFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 14.17 | 14.18 | 14.14 | 14.15 | 14.15 | -0.21% | 25,224 |
| Aug 27, 2026 | 14.13 | 14.19 | 14.13 | 14.18 | 14.18 | -0.84% | 23,932 |
| Aug 26, 2026 | 14.32 | 14.32 | 14.25 | 14.30 | 14.30 | -0.90% | 30,551 |
| Aug 25, 2026 | 14.40 | 14.43 | 14.39 | 14.43 | 14.43 | 0.56% | 34,926 |
| Aug 24, 2026 | 14.36 | 14.36 | 14.30 | 14.35 | 14.35 | -0.03% | 26,422 |
| Aug 21, 2026 | 14.34 | 14.38 | 14.34 | 14.36 | 14.36 | 0.05% | 26,758 |
| Aug 20, 2026 | 14.28 | 14.38 | 14.28 | 14.35 | 14.35 | 0.06% | 36,828 |
| Aug 19, 2026 | 14.25 | 14.36 | 14.25 | 14.34 | 14.34 | 1.99% | 33,168 |
| Aug 18, 2026 | 14.09 | 14.11 | 14.06 | 14.06 | 14.06 | -1.19% | 49,502 |
| Aug 17, 2026 | 14.19 | 14.26 | 14.19 | 14.23 | 14.23 | -2.20% | 23,095 |
| Aug 14, 2026 | 14.60 | 14.60 | 14.55 | 14.55 | 14.55 | 1.61% | 19,496 |
| Aug 13, 2026 | 14.42 | 14.43 | 14.32 | 14.32 | 14.32 | -1.57% | 31,392 |
| Aug 12, 2026 | 14.57 | 14.60 | 14.51 | 14.55 | 14.55 | -0.22% | 309,497 |
| Aug 11, 2026 | 14.58 | 14.61 | 14.55 | 14.58 | 14.58 | 0.28% | 18,096 |
| Aug 10, 2026 | 14.53 | 14.60 | 14.53 | 14.54 | 14.54 | -1.29% | 40,969 |
| Aug 7, 2026 | 14.21 | 14.77 | 14.21 | 14.73 | 14.73 | 3.06% | 21,559 |
| Aug 6, 2026 | 14.59 | 14.59 | 14.29 | 14.29 | 14.29 | 1.15% | 46,793 |
| Aug 5, 2026 | 14.14 | 14.15 | 14.10 | 14.13 | 14.13 | -0.63% | 23,935 |
| Aug 4, 2026 | 14.24 | 14.27 | 14.17 | 14.22 | 14.22 | -2.40% | 42,332 |
| Aug 3, 2026 | 14.63 | 14.63 | 14.53 | 14.57 | 14.57 | 0.83% | 25,894 |
| Jul 31, 2026 | 14.29 | 14.45 | 14.29 | 14.45 | 14.45 | -5.00% | 39,966 |
| Jul 30, 2026 | 14.94 | 15.26 | 14.94 | 15.21 | 15.21 | 0.93% | 10,088 |
| Jul 29, 2026 | 15.02 | 15.08 | 14.96 | 15.07 | 15.07 | 2.80% | 42,878 |
| Jul 28, 2026 | 14.63 | 14.69 | 14.62 | 14.66 | 14.66 | 1.38% | 24,280 |
| Jul 27, 2026 | 14.44 | 14.47 | 14.41 | 14.46 | 14.46 | 2.19% | 27,003 |
| Jul 24, 2026 | 14.12 | 14.15 | 14.10 | 14.15 | 14.15 | 1.22% | 53,680 |
| Jul 23, 2026 | 13.98 | 14.01 | 13.95 | 13.98 | 13.98 | -1.69% | 69,080 |
| Jul 22, 2026 | 14.22 | 14.29 | 14.12 | 14.22 | 14.22 | 0.42% | 28,663 |
| Jul 21, 2026 | 14.16 | 14.21 | 14.15 | 14.16 | 14.16 | -1.60% | 59,835 |
| Jul 20, 2026 | 14.31 | 14.41 | 14.27 | 14.39 | 14.39 | 0.42% | 44,609 |
| Jul 17, 2026 | 14.37 | 14.37 | 14.30 | 14.33 | 14.33 | 0.56% | 30,256 |
| Jul 16, 2026 | 14.28 | 14.28 | 14.17 | 14.25 | 14.25 | -0.84% | 54,862 |
| Jul 15, 2026 | 14.39 | 14.39 | 14.34 | 14.37 | 14.37 | 0.14% | 43,929 |
| Jul 14, 2026 | 14.39 | 14.40 | 14.32 | 14.35 | 14.35 | 1.06% | 86,772 |
| Jul 13, 2026 | 14.19 | 14.22 | 14.18 | 14.20 | 14.20 | 0.87% | 53,518 |
| Jul 10, 2026 | 14.07 | 14.09 | 14.00 | 14.08 | 14.08 | -0.16% | 28,244 |
| Jul 9, 2026 | 14.08 | 14.13 | 14.07 | 14.10 | 14.10 | -1.54% | 49,613 |
| Jul 8, 2026 | 14.34 | 14.41 | 14.30 | 14.32 | 14.32 | -0.62% | 24,588 |
| Jul 7, 2026 | 14.46 | 14.47 | 14.39 | 14.41 | 14.41 | 1.26% | 76,124 |
| Jul 6, 2026 | 14.53 | 14.53 | 14.17 | 14.23 | 14.23 | 0.85% | 66,515 |
| Jul 2, 2026 | 14.05 | 14.14 | 14.05 | 14.11 | 14.11 | 3.14% | 36,804 |
| Jul 1, 2026 | 13.80 | 13.80 | 13.58 | 13.68 | 13.68 | -2.56% | 65,010 |
| Jun 30, 2026 | 14.01 | 14.10 | 13.78 | 14.04 | 14.04 | -0.43% | 118,428 |
| Jun 29, 2026 | 14.00 | 14.14 | 13.98 | 14.10 | 14.10 | 1.00% | 69,295 |
| Jun 26, 2026 | 13.93 | 13.99 | 13.92 | 13.96 | 13.96 | 1.61% | 58,900 |
| Jun 25, 2026 | 13.70 | 13.83 | 13.65 | 13.74 | 13.74 | 1.17% | 245,121 |
| Jun 24, 2026 | 13.63 | 13.67 | 13.51 | 13.58 | 13.58 | 0.59% | 106,239 |
| Jun 23, 2026 | 13.53 | 13.53 | 13.45 | 13.50 | 13.50 | 0.07% | 301,879 |