News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

SoftBank Group Corp. (SFTBF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

43.11

+0.86

(+2.04%)

At close: 02:09PM EDT

Time period:

19 Aug 2021 - 19 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Aug 2022	43.34	43.34	43.10	43.11	43.11	1,500
17 Aug 2022	42.25	42.25	42.25	42.25	42.25	300
16 Aug 2022	43.00	43.00	41.81	41.81	41.81	2,200
15 Aug 2022	43.83	44.83	43.83	43.83	43.83	3,400
12 Aug 2022	41.94	42.11	41.94	42.11	42.11	1,100
11 Aug 2022	41.10	41.67	40.65	41.24	41.24	4,300
10 Aug 2022	40.89	41.02	39.83	39.83	39.83	1,400
09 Aug 2022	40.33	40.33	38.63	38.66	38.66	1,400
08 Aug 2022	42.11	42.11	41.65	41.93	41.93	1,100
05 Aug 2022	40.69	42.97	40.69	42.01	42.01	2,500
04 Aug 2022	42.50	42.63	42.49	42.63	42.63	2,200
03 Aug 2022	41.60	41.71	41.03	41.18	41.18	4,200
02 Aug 2022	41.94	41.94	41.94	41.94	41.94	100
01 Aug 2022	42.64	42.64	40.86	41.94	41.94	2,300
29 July 2022	41.60	41.78	41.60	41.78	41.78	800
28 July 2022	41.42	41.42	41.25	41.25	41.25	700
27 July 2022	41.32	42.20	40.66	42.20	42.20	3,800
26 July 2022	41.05	41.15	40.90	40.90	40.90	1,300
25 July 2022	40.67	40.67	40.24	40.24	40.24	2,600
22 July 2022	38.90	40.13	38.90	39.44	39.44	1,800
21 July 2022	39.50	39.75	39.50	39.75	39.75	4,200
20 July 2022	40.89	40.89	39.17	39.40	39.40	600
19 July 2022	39.00	39.92	38.07	39.92	39.92	1,900
18 July 2022	37.75	39.56	37.75	37.97	37.97	800
15 July 2022	37.30	39.11	37.30	37.46	37.46	1,700
14 July 2022	38.13	38.20	38.13	38.20	38.20	400
13 July 2022	38.47	38.47	38.47	38.47	38.47	200
12 July 2022	38.12	38.34	38.12	38.34	38.34	1,300
11 July 2022	39.06	39.06	39.00	39.00	39.00	1,300
08 July 2022	39.11	39.99	39.11	39.99	39.99	1,600
07 July 2022	40.37	40.37	39.62	39.62	39.62	800
06 July 2022	39.45	39.78	39.00	39.76	39.76	2,400
05 July 2022	38.59	39.71	38.11	38.11	38.11	2,600
01 July 2022	38.34	38.75	37.98	37.98	37.98	3,400
30 June 2022	38.17	38.72	38.17	38.72	38.72	1,600
29 June 2022	38.81	38.81	38.77	38.77	38.77	4,300
28 June 2022	38.77	38.97	38.77	38.97	38.97	2,000
27 June 2022	39.80	39.80	39.77	39.77	39.77	1,400
24 June 2022	37.68	39.28	37.68	39.28	39.28	35,300
23 June 2022	37.41	37.41	37.41	37.41	37.41	300
22 June 2022	36.59	36.97	36.59	36.90	36.90	6,300
21 June 2022	36.45	37.47	36.45	37.26	37.26	2,700
17 June 2022	35.01	36.31	35.01	35.49	35.49	2,700
16 June 2022	36.34	38.64	36.07	36.23	36.23	17,200
15 June 2022	36.81	38.25	36.81	37.14	37.14	45,100
14 June 2022	37.10	37.46	36.66	37.23	37.23	2,400
13 June 2022	37.20	39.24	36.65	36.65	36.65	3,800
10 June 2022	40.66	40.74	40.02	40.02	40.02	4,900
09 June 2022	42.70	42.71	41.81	41.81	41.81	3,700
08 June 2022	41.81	42.00	41.04	41.37	41.37	4,600
07 June 2022	40.70	41.25	40.70	40.77	40.77	3,100
06 June 2022	41.77	42.09	41.15	41.66	41.66	3,000
03 June 2022	40.70	41.42	40.58	40.77	40.77	1,300
02 June 2022	40.58	41.63	40.58	40.74	40.74	3,800
01 June 2022	40.67	40.67	40.12	40.17	40.17	14,600
31 May 2022	41.37	42.22	41.37	42.22	42.22	700
27 May 2022	42.47	42.47	42.47	42.47	42.47	300
26 May 2022	41.22	42.47	41.22	42.47	42.47	1,500
25 May 2022	39.95	40.29	39.95	40.29	40.29	400
24 May 2022	39.57	40.36	39.57	40.24	40.24	700
23 May 2022	40.81	41.50	40.81	41.13	41.13	1,500
20 May 2022	41.25	41.25	39.95	40.00	40.00	2,400
19 May 2022	39.25	40.17	39.16	39.22	39.22	1,800
18 May 2022	39.55	39.55	38.58	39.09	39.09	6,600
17 May 2022	39.38	39.70	39.16	39.60	39.60	6,000
16 May 2022	39.40	39.68	39.07	39.18	39.18	10,500
13 May 2022	39.42	39.50	39.13	39.40	39.40	18,300
12 May 2022	35.25	35.25	34.47	34.47	34.47	3,200
11 May 2022	36.65	37.88	36.41	36.41	36.41	5,300
10 May 2022	37.90	37.90	36.60	37.03	37.03	15,700
09 May 2022	37.98	37.98	37.20	37.48	37.48	6,200
06 May 2022	39.50	39.98	38.82	39.98	39.98	9,600
05 May 2022	40.73	40.73	39.60	39.60	39.60	2,200
04 May 2022	40.29	42.05	40.29	42.05	42.05	1,500
03 May 2022	39.91	41.48	39.91	40.53	40.53	900
02 May 2022	40.08	40.08	39.98	40.04	40.04	2,300
29 Apr 2022	41.81	41.93	41.21	41.21	41.21	800
28 Apr 2022	39.39	41.03	39.39	41.03	41.03	800
27 Apr 2022	41.72	41.72	40.27	40.27	40.27	4,800
26 Apr 2022	39.86	40.58	39.56	39.56	39.56	5,500
25 Apr 2022	40.17	40.17	38.98	39.54	39.54	3,600
22 Apr 2022	42.50	42.62	41.30	41.30	41.30	1,700
21 Apr 2022	43.59	43.59	42.53	42.53	42.53	1,300
20 Apr 2022	44.08	44.08	43.87	43.87	43.87	800
19 Apr 2022	42.75	43.20	42.67	43.00	43.00	3,300
18 Apr 2022	43.64	44.18	43.64	44.18	44.18	800
14 Apr 2022	45.93	45.93	45.32	45.32	45.32	800
13 Apr 2022	44.00	44.86	43.90	44.35	44.35	1,400
12 Apr 2022	43.38	43.67	43.38	43.67	43.67	800
11 Apr 2022	44.39	44.39	44.00	44.00	44.00	400
08 Apr 2022	46.00	46.30	45.05	45.55	45.55	900
07 Apr 2022	45.88	45.88	45.75	45.75	45.75	2,100
06 Apr 2022	45.87	45.87	45.38	45.38	45.38	700
05 Apr 2022	47.60	47.76	47.52	47.76	47.76	4,700
04 Apr 2022	45.74	48.00	45.74	47.87	47.87	2,600
01 Apr 2022	46.50	46.50	45.39	45.39	45.39	900
31 Mar 2022	44.27	46.83	44.27	45.22	45.22	5,800
30 Mar 2022	46.00	46.50	46.00	46.50	46.50	2,000
30 Mar 2022	0.179 Dividend
29 Mar 2022	44.51	45.98	44.47	44.82	44.64	3,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,356.10-1.60(-0.02%)

ASX 2007,111.70-1.10(-0.02%)

AUD/USD0.6912-0.0003(-0.04%)

OIL90.08-0.42(-0.46%)

GOLD1,768.90-2.30(-0.13%)

BTC-AUD33,007.74-1,127.97(-3.30%)

News that makes you smarter and richer... For free.

SoftBank Group Corp. (SFTBF)

ALL ORDS
7,356.10
-1.60(-0.02%)

ASX 200
7,111.70
-1.10(-0.02%)

AUD/USD
0.6912
-0.0003(-0.04%)

OIL
90.08
-0.42(-0.46%)

GOLD
1,768.90
-2.30(-0.13%)

BTC-AUD
33,007.74
-1,127.97(-3.30%)