SoftBank Group Corp. (NEO:SFTB)
Canada
· Delayed Price · Currency is CAD 18.47
+1.06 (6.09%)
At close: Dec 5, 2025
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.73 | 18.50 | 17.73 | 18.47 | 18.47 | 6.09% | 3,719 |
| Dec 4, 2025 | 17.25 | 17.42 | 17.25 | 17.41 | 17.41 | 6.48% | 4,068 |
| Dec 3, 2025 | 15.80 | 16.36 | 15.70 | 16.35 | 16.35 | 4.94% | 2,880 |
| Dec 2, 2025 | 15.43 | 15.59 | 15.32 | 15.58 | 15.58 | -1.27% | 3,493 |
| Dec 1, 2025 | 15.70 | 15.86 | 15.70 | 15.78 | 15.78 | -2.23% | 2,060 |
| Nov 28, 2025 | 16.34 | 16.34 | 16.04 | 16.14 | 16.14 | 0.37% | 2,998 |
| Nov 27, 2025 | 15.96 | 16.08 | 15.96 | 16.08 | 16.08 | 1.97% | 1,941 |
| Nov 26, 2025 | 15.92 | 16.00 | 15.77 | 15.77 | 15.77 | 4.92% | 1,665 |
| Nov 25, 2025 | 14.83 | 15.11 | 14.43 | 15.03 | 15.03 | -11.80% | 11,975 |
| Nov 24, 2025 | 16.68 | 17.06 | 16.62 | 17.04 | 17.04 | 2.65% | 1,638 |
| Nov 21, 2025 | 16.70 | 16.70 | 15.89 | 16.60 | 16.60 | -3.66% | 7,731 |
| Nov 20, 2025 | 18.55 | 18.67 | 17.23 | 17.23 | 17.23 | -6.66% | 7,499 |
| Nov 19, 2025 | 18.21 | 18.61 | 18.21 | 18.46 | 18.46 | 3.24% | 2,180 |
| Nov 18, 2025 | 18.00 | 18.19 | 17.75 | 17.88 | 17.88 | -4.84% | 8,873 |
| Nov 17, 2025 | 19.34 | 19.38 | 18.79 | 18.79 | 18.79 | -0.48% | 3,270 |
| Nov 14, 2025 | 18.47 | 19.09 | 18.14 | 18.88 | 18.88 | -0.37% | 446,248 |
| Nov 13, 2025 | 21.09 | 21.09 | 18.82 | 18.95 | 18.95 | -9.72% | 1,882,375 |
| Nov 12, 2025 | 21.53 | 21.53 | 20.95 | 20.99 | 20.99 | -4.98% | 138,184 |
| Nov 11, 2025 | 22.70 | 22.76 | 21.71 | 22.09 | 22.09 | 3.95% | 5,282 |
| Nov 10, 2025 | 21.40 | 21.43 | 20.85 | 21.25 | 21.25 | 2.26% | 432,369 |
| Nov 7, 2025 | 21.46 | 21.46 | 19.87 | 20.78 | 20.78 | -3.12% | 11,170 |
| Nov 6, 2025 | 22.36 | 22.36 | 21.35 | 21.45 | 21.45 | -6.09% | 8,565 |
| Nov 5, 2025 | 22.00 | 23.02 | 21.98 | 22.84 | 22.84 | -4.91% | 13,406 |
| Nov 4, 2025 | 26.24 | 26.24 | 23.93 | 24.02 | 24.02 | -8.46% | 18,867 |
| Nov 3, 2025 | 26.57 | 26.57 | 26.05 | 26.24 | 26.24 | 0.42% | 6,675 |
| Oct 31, 2025 | 26.04 | 26.21 | 25.91 | 26.13 | 26.13 | 3.57% | 5,494 |
| Oct 30, 2025 | 25.71 | 25.71 | 25.22 | 25.23 | 25.23 | -3.44% | 6,772 |
| Oct 29, 2025 | 26.38 | 26.38 | 26.00 | 26.13 | 26.13 | 2.43% | 6,703 |
| Oct 28, 2025 | 25.73 | 25.73 | 25.26 | 25.51 | 25.51 | 3.70% | 14,415 |
| Oct 27, 2025 | 24.66 | 24.68 | 24.36 | 24.60 | 24.60 | 5.72% | 12,690 |
| Oct 24, 2025 | 23.17 | 23.34 | 23.17 | 23.27 | 23.27 | 5.63% | 4,115 |
| Oct 23, 2025 | 21.48 | 22.18 | 21.48 | 22.03 | 22.03 | -0.32% | 4,968 |
| Oct 22, 2025 | 22.86 | 22.86 | 21.75 | 22.10 | 22.10 | -7.49% | 7,041 |
| Oct 21, 2025 | 24.35 | 24.35 | 23.77 | 23.89 | 23.89 | -1.77% | 145,848 |
| Oct 20, 2025 | 23.85 | 24.48 | 23.85 | 24.32 | 24.32 | 7.80% | 167,182 |
| Oct 17, 2025 | 22.50 | 22.62 | 22.31 | 22.56 | 22.56 | 0.40% | 6,907 |
| Oct 16, 2025 | 22.66 | 23.10 | 22.27 | 22.47 | 22.47 | 5.39% | 46,016 |
| Oct 15, 2025 | 21.64 | 21.64 | 21.15 | 21.32 | 21.32 | 5.39% | 19,319 |
| Oct 14, 2025 | 22.00 | 22.00 | 20.00 | 20.23 | 20.23 | 1.40% | 3,738 |
| Oct 10, 2025 | 21.28 | 21.28 | 19.95 | 19.95 | 19.95 | -9.48% | 15,411 |
| Oct 9, 2025 | 22.54 | 22.54 | 21.92 | 22.04 | 22.04 | 8.25% | 9,369 |
| Oct 8, 2025 | 20.20 | 20.39 | 20.06 | 20.36 | 20.36 | 2.06% | 6,137 |
| Oct 7, 2025 | 20.76 | 20.76 | 19.95 | 19.95 | 19.95 | -4.55% | 183,487 |
| Oct 6, 2025 | 20.21 | 20.93 | 20.21 | 20.90 | 20.90 | 8.57% | 10,839 |
| Oct 3, 2025 | 19.45 | 19.58 | 19.16 | 19.25 | 19.25 | 1.85% | 12,546 |
| Oct 2, 2025 | 18.60 | 18.90 | 18.59 | 18.90 | 18.90 | 2.94% | 7,419 |
| Oct 1, 2025 | 17.54 | 18.43 | 17.54 | 18.36 | 18.36 | 1.83% | 848 |
| Sep 30, 2025 | 18.03 | 18.06 | 17.81 | 18.03 | 18.03 | -2.75% | 3,325 |
| Sep 29, 2025 | 18.10 | 18.54 | 18.10 | 18.54 | 18.54 | -1.75% | 2,911 |
| Sep 26, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.27% | 2,433,444 |