SoftBank Group Corp. (SFTBY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 26.20 | 26.43 | 25.90 | 26.30 | 26.30 | 347,666 |
| 20 May 2024 | 26.96 | 27.02 | 26.51 | 26.75 | 26.75 | 236,100 |
| 17 May 2024 | 27.13 | 27.50 | 27.10 | 27.20 | 27.20 | 282,300 |
| 16 May 2024 | 27.40 | 27.64 | 27.01 | 27.01 | 27.01 | 326,700 |
| 15 May 2024 | 26.86 | 27.20 | 26.49 | 26.87 | 26.87 | 451,800 |
| 14 May 2024 | 26.50 | 26.86 | 26.50 | 26.76 | 26.76 | 405,500 |
| 13 May 2024 | 25.35 | 26.48 | 25.35 | 26.48 | 26.48 | 471,800 |
| 10 May 2024 | 25.34 | 25.71 | 25.25 | 25.66 | 25.66 | 1,231,900 |
| 09 May 2024 | 25.00 | 25.61 | 24.78 | 25.38 | 25.38 | 828,000 |
| 08 May 2024 | 25.55 | 25.74 | 25.40 | 25.64 | 25.64 | 232,500 |
| 07 May 2024 | 26.16 | 26.49 | 25.85 | 26.01 | 26.01 | 548,800 |
| 06 May 2024 | 25.86 | 26.36 | 25.73 | 26.17 | 26.17 | 636,700 |
| 03 May 2024 | 25.24 | 25.84 | 25.24 | 25.81 | 25.81 | 314,900 |
| 02 May 2024 | 24.99 | 25.23 | 24.80 | 25.20 | 25.20 | 403,800 |
| 01 May 2024 | 24.20 | 25.14 | 24.09 | 24.09 | 24.09 | 488,100 |
| 30 Apr 2024 | 25.40 | 25.40 | 24.66 | 24.67 | 24.67 | 338,500 |
| 29 Apr 2024 | 25.22 | 25.45 | 25.08 | 25.37 | 25.37 | 337,500 |
| 26 Apr 2024 | 24.65 | 25.09 | 24.65 | 24.98 | 24.98 | 245,700 |
| 25 Apr 2024 | 24.10 | 24.66 | 23.92 | 24.55 | 24.55 | 385,000 |
| 24 Apr 2024 | 24.75 | 25.20 | 24.55 | 24.89 | 24.89 | 433,400 |
| 23 Apr 2024 | 24.63 | 24.82 | 24.41 | 24.66 | 24.66 | 458,800 |
| 22 Apr 2024 | 24.20 | 24.82 | 24.20 | 24.67 | 24.67 | 652,500 |
| 19 Apr 2024 | 25.02 | 25.06 | 23.75 | 23.93 | 23.93 | 637,900 |
| 18 Apr 2024 | 25.19 | 25.45 | 24.93 | 25.10 | 25.10 | 215,100 |
| 17 Apr 2024 | 26.15 | 26.15 | 24.80 | 25.03 | 25.03 | 663,100 |
| 16 Apr 2024 | 26.05 | 26.32 | 25.95 | 26.15 | 26.15 | 234,700 |
| 15 Apr 2024 | 26.95 | 27.04 | 26.12 | 26.20 | 26.20 | 402,500 |
| 12 Apr 2024 | 27.14 | 27.52 | 26.87 | 26.93 | 26.93 | 396,600 |
| 11 Apr 2024 | 27.84 | 27.98 | 27.27 | 27.98 | 27.98 | 242,800 |
| 10 Apr 2024 | 27.54 | 27.70 | 27.26 | 27.54 | 27.54 | 316,700 |
| 09 Apr 2024 | 28.35 | 28.55 | 27.61 | 27.97 | 27.97 | 340,400 |
| 08 Apr 2024 | 28.53 | 28.66 | 28.24 | 28.48 | 28.48 | 445,700 |
| 05 Apr 2024 | 28.11 | 28.58 | 28.05 | 28.53 | 28.53 | 209,400 |
| 04 Apr 2024 | 29.33 | 29.33 | 28.08 | 28.22 | 28.22 | 256,100 |
| 03 Apr 2024 | 28.62 | 29.22 | 28.50 | 29.17 | 29.17 | 193,700 |
| 02 Apr 2024 | 28.68 | 29.04 | 28.39 | 28.59 | 28.59 | 230,500 |
| 01 Apr 2024 | 29.13 | 29.52 | 29.11 | 29.21 | 29.21 | 137,300 |
| 28 Mar 2024 | 29.26 | 29.91 | 29.25 | 29.71 | 29.71 | 249,400 |
| 27 Mar 2024 | 30.29 | 30.30 | 29.33 | 29.49 | 29.49 | 128,500 |
| 26 Mar 2024 | 30.04 | 30.33 | 29.42 | 29.45 | 29.45 | 366,700 |
| 25 Mar 2024 | 30.28 | 30.75 | 30.12 | 30.40 | 30.40 | 159,300 |
| 22 Mar 2024 | 30.82 | 30.82 | 30.30 | 30.41 | 30.41 | 236,500 |
| 21 Mar 2024 | 30.76 | 31.00 | 30.53 | 30.74 | 30.74 | 229,800 |
| 20 Mar 2024 | 29.31 | 29.88 | 28.95 | 29.78 | 29.78 | 245,500 |
| 19 Mar 2024 | 29.01 | 29.08 | 28.54 | 28.99 | 28.99 | 195,600 |
| 18 Mar 2024 | 29.20 | 29.55 | 29.11 | 29.31 | 29.31 | 222,000 |
| 15 Mar 2024 | 28.96 | 29.30 | 28.72 | 28.86 | 28.86 | 362,200 |
| 14 Mar 2024 | 28.85 | 29.25 | 28.34 | 28.68 | 28.68 | 282,300 |
| 13 Mar 2024 | 28.60 | 29.06 | 28.51 | 28.90 | 28.90 | 288,200 |
| 12 Mar 2024 | 28.83 | 29.39 | 28.61 | 29.37 | 29.37 | 516,300 |
| 11 Mar 2024 | 28.99 | 29.05 | 28.64 | 28.80 | 28.80 | 391,600 |
| 08 Mar 2024 | 30.98 | 31.04 | 29.94 | 29.96 | 29.96 | 555,500 |
| 07 Mar 2024 | 30.33 | 30.99 | 30.33 | 30.79 | 30.79 | 224,800 |
| 06 Mar 2024 | 29.64 | 30.21 | 29.64 | 30.08 | 30.08 | 253,100 |
| 05 Mar 2024 | 29.61 | 29.78 | 29.39 | 29.48 | 29.48 | 643,500 |
| 04 Mar 2024 | 30.00 | 30.00 | 29.32 | 29.32 | 29.32 | 372,600 |
| 01 Mar 2024 | 29.50 | 29.88 | 29.21 | 29.75 | 29.75 | 940,100 |
| 29 Feb 2024 | 29.17 | 29.81 | 29.17 | 29.62 | 29.62 | 705,100 |
| 28 Feb 2024 | 29.25 | 29.68 | 29.05 | 29.20 | 29.20 | 353,400 |
| 27 Feb 2024 | 29.85 | 29.91 | 29.40 | 29.49 | 29.49 | 486,500 |
| 26 Feb 2024 | 29.50 | 30.21 | 29.38 | 29.91 | 29.91 | 1,369,600 |
| 23 Feb 2024 | 29.30 | 29.72 | 29.30 | 29.60 | 29.60 | 1,798,900 |
| 22 Feb 2024 | 29.23 | 29.95 | 29.02 | 29.33 | 29.33 | 2,241,500 |
| 21 Feb 2024 | 27.65 | 28.25 | 27.47 | 28.25 | 28.25 | 1,972,900 |
| 20 Feb 2024 | 28.20 | 28.34 | 27.00 | 27.85 | 27.85 | 1,660,500 |
| 16 Feb 2024 | 27.58 | 27.94 | 27.15 | 27.28 | 27.28 | 520,200 |
| 15 Feb 2024 | 28.26 | 28.60 | 27.98 | 28.54 | 28.54 | 973,100 |
| 14 Feb 2024 | 27.40 | 27.99 | 27.29 | 27.79 | 27.79 | 671,900 |
| 13 Feb 2024 | 27.50 | 27.85 | 26.90 | 27.03 | 27.03 | 3,475,500 |
| 12 Feb 2024 | 26.85 | 30.13 | 26.85 | 29.70 | 29.70 | 3,553,600 |
| 09 Feb 2024 | 26.80 | 26.94 | 22.46 | 26.76 | 26.76 | 607,000 |
| 08 Feb 2024 | 24.35 | 27.74 | 24.25 | 26.66 | 26.66 | 2,237,200 |
| 07 Feb 2024 | 22.47 | 22.56 | 22.15 | 22.56 | 22.56 | 94,600 |
| 06 Feb 2024 | 22.35 | 22.49 | 22.17 | 22.47 | 22.47 | 297,600 |
| 05 Feb 2024 | 22.05 | 22.43 | 22.05 | 22.31 | 22.31 | 657,800 |
| 02 Feb 2024 | 21.63 | 21.91 | 21.63 | 21.82 | 21.82 | 265,100 |
| 01 Feb 2024 | 21.52 | 21.95 | 21.52 | 21.86 | 21.86 | 103,800 |
| 31 Jan 2024 | 21.65 | 21.90 | 21.60 | 21.60 | 21.60 | 82,700 |
| 30 Jan 2024 | 22.03 | 22.14 | 21.88 | 21.93 | 21.93 | 135,800 |
| 29 Jan 2024 | 22.19 | 22.24 | 21.88 | 22.23 | 22.23 | 130,300 |
| 26 Jan 2024 | 22.09 | 22.29 | 21.89 | 22.09 | 22.09 | 149,100 |
| 25 Jan 2024 | 22.51 | 22.69 | 22.36 | 22.47 | 22.47 | 145,700 |
| 24 Jan 2024 | 22.93 | 22.93 | 22.71 | 22.78 | 22.78 | 169,200 |
| 23 Jan 2024 | 22.53 | 22.55 | 22.33 | 22.55 | 22.55 | 145,000 |
| 22 Jan 2024 | 22.54 | 22.86 | 22.54 | 22.77 | 22.77 | 252,900 |
| 19 Jan 2024 | 22.06 | 22.47 | 22.06 | 22.45 | 22.45 | 128,500 |
| 18 Jan 2024 | 21.95 | 22.41 | 21.95 | 22.36 | 22.36 | 253,700 |
| 17 Jan 2024 | 22.00 | 22.00 | 21.78 | 21.95 | 21.95 | 123,600 |
| 16 Jan 2024 | 21.82 | 22.03 | 21.74 | 21.82 | 21.82 | 218,000 |
| 12 Jan 2024 | 22.20 | 22.35 | 22.05 | 22.20 | 22.20 | 245,300 |
| 11 Jan 2024 | 21.88 | 22.21 | 21.88 | 22.18 | 22.18 | 389,800 |
| 10 Jan 2024 | 21.96 | 21.97 | 21.75 | 21.83 | 21.83 | 150,600 |
| 09 Jan 2024 | 21.47 | 21.71 | 21.47 | 21.62 | 21.62 | 311,000 |
| 08 Jan 2024 | 20.82 | 21.64 | 20.82 | 21.59 | 21.59 | 402,700 |
| 05 Jan 2024 | 20.60 | 21.31 | 20.60 | 20.99 | 20.99 | 264,300 |
| 04 Jan 2024 | 21.03 | 21.08 | 20.85 | 20.95 | 20.95 | 243,900 |
| 03 Jan 2024 | 21.50 | 21.55 | 21.30 | 21.39 | 21.39 | 205,000 |
| 02 Jan 2024 | 21.90 | 21.95 | 21.60 | 21.61 | 21.61 | 265,700 |
| 29 Dec 2023 | 22.29 | 22.85 | 22.02 | 22.02 | 22.02 | 120,900 |
| 28 Dec 2023 | 22.41 | 22.45 | 22.11 | 22.41 | 22.41 | 185,100 |
| *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.