Mail

SFTBY - SoftBank Group Corp.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	21.19	21.45	21.10	21.42	21.42	276,700
07 Jun 2023	21.58	21.72	21.22	21.22	21.22	257,400
06 Jun 2023	21.67	21.97	21.51	21.96	21.96	310,700
05 Jun 2023	21.12	21.67	21.12	21.37	21.37	838,400
02 Jun 2023	21.66	21.88	21.50	21.69	21.69	643,500
01 Jun 2023	20.48	21.09	20.46	20.98	20.98	955,200
31 May 2023	19.84	19.84	19.44	19.68	19.68	365,900
30 May 2023	19.80	19.84	19.54	19.56	19.56	547,100
26 May 2023	18.40	18.70	18.28	18.61	18.61	379,500
25 May 2023	18.18	18.25	18.11	18.24	18.24	346,500
24 May 2023	18.11	18.19	17.95	18.00	18.00	168,900
23 May 2023	18.52	18.59	18.37	18.48	18.48	250,700
22 May 2023	18.77	18.92	18.70	18.90	18.90	168,800
19 May 2023	18.58	18.78	18.56	18.70	18.70	183,100
18 May 2023	18.84	18.95	18.72	18.83	18.83	161,700
17 May 2023	19.22	19.35	19.01	19.35	19.35	250,800
16 May 2023	18.36	18.45	18.31	18.37	18.37	274,500
15 May 2023	18.26	18.41	18.11	18.31	18.31	315,300
12 May 2023	18.49	18.68	18.29	18.35	18.35	185,800
11 May 2023	19.00	19.12	18.66	18.97	18.97	123,200
10 May 2023	19.11	19.46	19.10	19.27	19.27	180,100
09 May 2023	18.77	18.98	18.63	18.96	18.96	187,000
08 May 2023	18.67	19.26	18.67	19.02	19.02	483,800
05 May 2023	18.99	19.11	18.70	19.06	19.06	275,300
04 May 2023	18.80	18.94	18.65	18.79	18.79	169,100
03 May 2023	18.56	18.82	18.42	18.70	18.70	137,300
02 May 2023	18.78	18.90	18.51	18.60	18.60	161,200
01 May 2023	18.65	19.28	18.65	18.85	18.85	599,100
28 Apr 2023	18.80	18.94	18.65	18.77	18.77	356,100
27 Apr 2023	18.42	18.70	18.24	18.70	18.70	151,500
26 Apr 2023	18.55	18.84	18.33	18.67	18.67	183,000
25 Apr 2023	18.63	18.80	18.42	18.43	18.43	468,700
24 Apr 2023	18.80	18.90	18.69	18.81	18.81	331,000
21 Apr 2023	18.68	18.70	18.52	18.68	18.68	142,600
20 Apr 2023	18.83	19.12	18.54	18.85	18.85	164,600
19 Apr 2023	19.10	19.39	19.03	19.14	19.14	109,500
18 Apr 2023	19.30	19.45	19.22	19.28	19.28	208,800
17 Apr 2023	19.21	19.33	19.09	19.26	19.26	211,700
14 Apr 2023	19.20	19.29	18.98	19.03	19.03	440,200
13 Apr 2023	19.48	19.76	19.32	19.65	19.65	644,900
12 Apr 2023	19.48	19.63	19.21	19.23	19.23	371,600
11 Apr 2023	19.21	19.55	19.04	19.40	19.40	433,800
10 Apr 2023	19.00	19.26	19.00	19.20	19.20	385,400
06 Apr 2023	19.90	19.94	19.76	19.92	19.92	268,000
05 Apr 2023	19.84	20.00	19.63	19.73	19.73	140,400
04 Apr 2023	19.77	19.95	19.55	19.69	19.69	221,900
03 Apr 2023	19.45	19.80	19.36	19.54	19.54	279,600
31 Mar 2023	19.42	19.68	19.19	19.65	19.65	378,100
30 Mar 2023	19.20	19.75	19.19	19.55	19.55	633,700
29 Mar 2023	19.57	19.78	19.36	19.76	19.76	552,800
28 Mar 2023	18.96	19.34	18.91	19.27	19.27	756,300
27 Mar 2023	18.82	18.94	18.78	18.89	18.89	278,600
24 Mar 2023	18.97	18.97	18.73	18.93	18.93	394,400
23 Mar 2023	18.86	19.05	18.67	18.83	18.83	169,800
22 Mar 2023	19.00	19.00	18.58	18.62	18.62	316,300
21 Mar 2023	18.43	18.68	18.39	18.60	18.60	202,500
20 Mar 2023	18.38	18.48	18.29	18.46	18.46	229,400
17 Mar 2023	18.29	18.57	18.00	18.06	18.06	364,600
16 Mar 2023	18.32	18.53	18.15	18.53	18.53	463,700
15 Mar 2023	18.15	18.30	17.95	18.20	18.20	543,400
14 Mar 2023	18.89	19.23	18.81	19.23	19.23	913,400
13 Mar 2023	19.43	19.66	19.08	19.20	19.20	632,800
10 Mar 2023	20.00	20.00	19.16	19.23	19.23	1,080,900
09 Mar 2023	20.57	21.17	20.36	20.43	20.43	248,200
08 Mar 2023	20.79	20.96	20.61	20.80	20.80	89,400
07 Mar 2023	20.71	21.36	20.62	20.69	20.69	149,000
06 Mar 2023	20.96	21.13	20.78	20.87	20.87	210,200
03 Mar 2023	20.36	20.73	20.20	20.65	20.65	236,300
02 Mar 2023	20.28	20.65	20.18	20.60	20.60	165,700
01 Mar 2023	20.18	20.26	19.96	20.12	20.12	363,300
28 Feb 2023	20.38	20.40	20.14	20.24	20.24	568,400
27 Feb 2023	20.20	20.20	20.02	20.06	20.06	234,400
24 Feb 2023	20.57	20.57	20.27	20.34	20.34	343,400
23 Feb 2023	20.26	20.74	20.25	20.51	20.51	508,500
22 Feb 2023	20.78	20.92	20.47	20.47	20.47	197,500
21 Feb 2023	21.20	21.24	20.65	20.71	20.71	427,800
17 Feb 2023	21.44	21.52	21.12	21.35	21.35	236,500
16 Feb 2023	21.82	21.93	21.63	21.73	21.73	130,700
15 Feb 2023	21.39	21.74	21.39	21.62	21.62	83,700
14 Feb 2023	21.80	22.24	21.68	22.13	22.13	95,000
13 Feb 2023	21.76	22.20	21.76	22.15	22.15	108,400
10 Feb 2023	22.37	22.56	22.11	22.20	22.20	82,400
09 Feb 2023	22.77	22.96	22.49	22.49	22.49	149,300
08 Feb 2023	22.35	22.71	22.29	22.32	22.32	92,800
07 Feb 2023	23.05	23.18	22.41	23.00	23.00	96,600
06 Feb 2023	23.70	23.88	23.66	23.77	23.77	53,600
03 Feb 2023	24.19	24.50	24.00	24.10	24.10	30,200
02 Feb 2023	24.80	24.80	24.33	24.70	24.70	135,400
01 Feb 2023	24.04	24.37	23.76	24.35	24.35	271,900
31 Jan 2023	23.57	23.73	23.36	23.65	23.65	130,300
30 Jan 2023	23.65	23.79	23.44	23.64	23.64	211,600
27 Jan 2023	23.78	24.09	23.56	24.05	24.05	369,100
26 Jan 2023	23.85	24.00	23.72	23.99	23.99	223,200
25 Jan 2023	23.50	23.95	23.46	23.93	23.93	241,300
24 Jan 2023	23.40	23.80	23.23	23.66	23.66	248,000
23 Jan 2023	22.84	23.40	22.65	23.20	23.20	227,000
20 Jan 2023	22.50	23.26	22.50	23.15	23.15	247,000
19 Jan 2023	22.73	22.87	22.61	22.85	22.85	276,900
18 Jan 2023	23.51	23.78	23.11	23.22	23.22	133,500
17 Jan 2023	23.18	23.33	23.06	23.23	23.23	309,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...