SoftBank Group Corp. (SFTBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 48.50 | 49.31 | 48.50 | 49.31 | 49.31 | 1,000 |
| 24 Apr 2024 | 49.75 | 49.75 | 49.32 | 49.32 | 49.32 | 5,400 |
| 23 Apr 2024 | 49.29 | 49.29 | 48.64 | 48.64 | 48.64 | 1,300 |
| 22 Apr 2024 | 48.40 | 49.55 | 47.93 | 49.40 | 49.40 | 5,200 |
| 19 Apr 2024 | 49.40 | 50.34 | 47.63 | 47.63 | 47.63 | 5,400 |
| 18 Apr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 17 Apr 2024 | 50.69 | 50.70 | 49.85 | 50.03 | 50.03 | 1,800 |
| 16 Apr 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 15 Apr 2024 | 53.17 | 53.99 | 52.35 | 52.35 | 52.35 | 4,000 |
| 12 Apr 2024 | 55.12 | 55.12 | 53.83 | 53.87 | 53.87 | 4,200 |
| 11 Apr 2024 | 54.41 | 56.00 | 54.41 | 56.00 | 56.00 | 2,900 |
| 10 Apr 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 200 |
| 09 Apr 2024 | 57.00 | 57.00 | 55.44 | 56.02 | 56.02 | 600 |
| 08 Apr 2024 | 56.97 | 56.97 | 56.95 | 56.95 | 56.95 | 700 |
| 05 Apr 2024 | 56.81 | 57.21 | 56.81 | 57.21 | 57.21 | 900 |
| 04 Apr 2024 | 58.09 | 58.09 | 56.92 | 56.92 | 56.92 | 700 |
| 03 Apr 2024 | 58.39 | 58.44 | 58.39 | 58.44 | 58.44 | 800 |
| 02 Apr 2024 | 56.65 | 57.00 | 56.65 | 56.95 | 56.95 | 1,400 |
| 01 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 28 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 200 |
| 28 Mar 2024 | 0.145 Dividend | |||||
| 27 Mar 2024 | 59.10 | 59.10 | 58.83 | 58.86 | 58.72 | 1,800 |
| 26 Mar 2024 | 59.15 | 59.15 | 59.00 | 59.00 | 58.85 | 8,300 |
| 25 Mar 2024 | 61.30 | 61.30 | 60.36 | 61.16 | 61.01 | 4,300 |
| 22 Mar 2024 | 60.80 | 60.99 | 60.80 | 60.99 | 60.84 | 700 |
| 21 Mar 2024 | 59.47 | 62.00 | 59.47 | 60.10 | 59.95 | 33,200 |
| 20 Mar 2024 | 59.45 | 59.54 | 59.45 | 59.54 | 59.39 | 1,200 |
| 19 Mar 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.29 | 200 |
| 18 Mar 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.82 | 22,900 |
| 15 Mar 2024 | 57.16 | 58.66 | 57.16 | 58.00 | 57.86 | 15,600 |
| 14 Mar 2024 | 57.00 | 57.98 | 56.85 | 56.85 | 56.71 | 1,900 |
| 13 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.36 | 300 |
| 12 Mar 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 57.89 | 28,700 |
| 11 Mar 2024 | 57.95 | 58.03 | 57.95 | 58.03 | 57.89 | 800 |
| 08 Mar 2024 | 62.18 | 62.18 | 60.03 | 60.40 | 60.25 | 8,500 |
| 07 Mar 2024 | 61.65 | 62.00 | 60.65 | 62.00 | 61.85 | 14,000 |
| 06 Mar 2024 | 60.25 | 60.83 | 57.95 | 60.83 | 60.68 | 1,200 |
| 05 Mar 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.33 | 31,400 |
| 04 Mar 2024 | 56.85 | 59.21 | 56.85 | 59.20 | 59.05 | 23,900 |
| 01 Mar 2024 | 60.60 | 60.60 | 58.94 | 58.94 | 58.79 | 45,900 |
| 29 Feb 2024 | 58.65 | 59.68 | 58.50 | 59.00 | 58.85 | 4,800 |
| 28 Feb 2024 | 57.62 | 58.95 | 57.62 | 58.61 | 58.47 | 1,600 |
| 27 Feb 2024 | 61.85 | 61.85 | 58.92 | 58.92 | 58.77 | 2,200 |
| 26 Feb 2024 | 58.80 | 60.38 | 58.80 | 59.85 | 59.70 | 30,100 |
| 23 Feb 2024 | 59.25 | 59.84 | 58.35 | 59.43 | 59.28 | 4,000 |
| 22 Feb 2024 | 58.00 | 59.26 | 58.00 | 59.26 | 59.11 | 3,700 |
| 21 Feb 2024 | 55.41 | 56.12 | 55.41 | 56.06 | 55.92 | 1,600 |
| 20 Feb 2024 | 57.55 | 57.55 | 54.40 | 55.41 | 55.27 | 72,800 |
| 16 Feb 2024 | 55.20 | 55.20 | 54.95 | 54.99 | 54.85 | 2,100 |
| 15 Feb 2024 | 56.10 | 56.50 | 56.10 | 56.50 | 56.36 | 26,200 |
| 14 Feb 2024 | 55.28 | 56.19 | 55.00 | 55.41 | 55.27 | 41,400 |
| 13 Feb 2024 | 55.07 | 57.45 | 54.16 | 55.72 | 55.58 | 94,400 |
| 12 Feb 2024 | 53.65 | 60.00 | 51.85 | 59.50 | 59.35 | 48,900 |
| 09 Feb 2024 | 52.20 | 54.09 | 52.20 | 54.09 | 53.96 | 91,700 |
| 08 Feb 2024 | 47.51 | 55.00 | 47.51 | 53.71 | 53.58 | 15,600 |
| 07 Feb 2024 | 43.84 | 44.95 | 43.78 | 44.95 | 44.84 | 1,100 |
| 06 Feb 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.59 | 600 |
| 05 Feb 2024 | 43.40 | 44.68 | 43.40 | 44.31 | 44.20 | 2,700 |
| 02 Feb 2024 | 43.25 | 43.25 | 42.58 | 43.20 | 43.09 | 1,000 |
| 01 Feb 2024 | 42.73 | 43.38 | 42.73 | 43.25 | 43.14 | 600 |
| 31 Jan 2024 | 43.30 | 43.90 | 43.26 | 43.90 | 43.79 | 800 |
| 30 Jan 2024 | 44.04 | 44.38 | 43.90 | 43.90 | 43.79 | 1,400 |
| 29 Jan 2024 | 44.00 | 44.04 | 44.00 | 44.04 | 43.93 | 500 |
| 26 Jan 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.92 | 100 |
| 25 Jan 2024 | 44.20 | 44.20 | 44.03 | 44.03 | 43.92 | 500 |
| 24 Jan 2024 | 45.63 | 45.90 | 44.45 | 45.55 | 45.44 | 2,500 |
| 23 Jan 2024 | 44.78 | 44.82 | 44.78 | 44.81 | 44.70 | 4,000 |
| 22 Jan 2024 | 43.88 | 45.61 | 43.88 | 45.54 | 45.43 | 5,800 |
| 19 Jan 2024 | 44.77 | 44.98 | 44.13 | 44.56 | 44.45 | 2,000 |
| 18 Jan 2024 | 44.02 | 44.84 | 44.02 | 44.84 | 44.73 | 1,700 |
| 17 Jan 2024 | 43.18 | 43.60 | 43.18 | 43.60 | 43.49 | 2,200 |
| 16 Jan 2024 | 44.45 | 44.45 | 42.63 | 43.17 | 43.06 | 2,300 |
| 12 Jan 2024 | 45.31 | 45.31 | 44.68 | 44.68 | 44.57 | 500 |
| 11 Jan 2024 | 43.25 | 44.27 | 43.25 | 44.27 | 44.16 | 5,700 |
| 10 Jan 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.18 | - |
| 09 Jan 2024 | 43.37 | 43.37 | 43.29 | 43.29 | 43.18 | 2,700 |
| 08 Jan 2024 | 40.62 | 43.34 | 40.62 | 41.35 | 41.25 | 1,000 |
| 05 Jan 2024 | 42.12 | 42.39 | 42.12 | 42.39 | 42.29 | 1,200 |
| 04 Jan 2024 | 43.11 | 43.11 | 41.58 | 41.58 | 41.48 | 700 |
| 03 Jan 2024 | 43.36 | 43.36 | 43.01 | 43.20 | 43.09 | 1,800 |
| 02 Jan 2024 | 43.63 | 44.68 | 43.62 | 44.68 | 44.57 | 1,200 |
| 29 Dec 2023 | 44.68 | 44.68 | 44.25 | 44.25 | 44.14 | 1,600 |
| 28 Dec 2023 | 43.35 | 44.84 | 43.35 | 44.84 | 44.73 | 600 |
| 27 Dec 2023 | 44.00 | 44.74 | 44.00 | 44.59 | 44.48 | 2,000 |
| 26 Dec 2023 | 41.54 | 44.00 | 41.54 | 43.84 | 43.73 | 4,600 |
| 22 Dec 2023 | 41.15 | 41.15 | 40.95 | 40.95 | 40.85 | 5,600 |
| 21 Dec 2023 | 41.01 | 43.17 | 41.01 | 43.17 | 43.06 | 2,100 |
| 20 Dec 2023 | 42.15 | 42.90 | 41.99 | 41.99 | 41.89 | 5,200 |
| 19 Dec 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.61 | 300 |
| 18 Dec 2023 | 42.55 | 42.98 | 42.15 | 42.19 | 42.09 | 1,200 |
| 15 Dec 2023 | 41.84 | 42.58 | 41.84 | 42.58 | 42.48 | 1,500 |
| 14 Dec 2023 | 40.40 | 42.00 | 40.40 | 40.85 | 40.75 | 5,900 |
| 13 Dec 2023 | 40.00 | 40.87 | 40.00 | 40.37 | 40.27 | 900 |
| 12 Dec 2023 | 39.65 | 39.83 | 39.49 | 39.49 | 39.39 | 1,600 |
| 11 Dec 2023 | 38.56 | 40.65 | 38.56 | 39.12 | 39.02 | 1,900 |
| 08 Dec 2023 | 38.39 | 38.90 | 38.39 | 38.90 | 38.80 | 400 |
| 07 Dec 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 38.95 | 700 |
| 06 Dec 2023 | 39.19 | 39.81 | 39.00 | 39.81 | 39.71 | 1,200 |
| 05 Dec 2023 | 39.10 | 39.43 | 39.10 | 39.43 | 39.33 | 1,400 |
| 04 Dec 2023 | 40.55 | 40.55 | 39.00 | 40.08 | 39.98 | 54,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.