SoftBank Group Corp. (SFTBF)
OTCMKTS
· Delayed Price · Currency is USD
50.70
+1.64 (3.34%)
May 12, 2025, 3:31 PM EDT
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 3.34% | 1,468 |
| May 9, 2025 | 51.38 | 51.38 | 48.90 | 49.06 | 49.06 | -2.08% | 831 |
| May 8, 2025 | 49.35 | 50.10 | 49.35 | 50.10 | 50.10 | -1.92% | 676 |
| May 7, 2025 | 51.55 | 51.95 | 51.08 | 51.08 | 51.08 | -2.61% | 763 |
| May 6, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -0.47% | 614 |
| May 5, 2025 | 49.50 | 52.70 | 49.50 | 52.70 | 52.70 | 6.46% | 463 |
| May 2, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 216 |
| May 1, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 38 |
| Apr 30, 2025 | 49.06 | 49.50 | 49.06 | 49.50 | 49.50 | 1.23% | 523 |
| Apr 29, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.16% | 332 |
| Apr 28, 2025 | 50.12 | 50.12 | 48.00 | 48.98 | 48.98 | 1.72% | 2,847 |
| Apr 25, 2025 | 48.31 | 48.31 | 48.15 | 48.15 | 48.15 | 0.84% | 1,212 |
| Apr 24, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | 27,026 |
| Apr 23, 2025 | 47.50 | 47.82 | 47.50 | 47.75 | 47.75 | 0.52% | 2,698 |
| Apr 22, 2025 | 47.50 | 47.50 | 46.30 | 47.50 | 47.50 | -0.18% | 696 |
| Apr 21, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.33% | 127 |
| Apr 17, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - | 9 |
| Apr 16, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.93% | 348 |
| Apr 15, 2025 | 45.75 | 47.80 | 45.75 | 47.00 | 47.00 | -5.15% | 16,170 |
| Apr 14, 2025 | 48.50 | 49.55 | 48.50 | 49.55 | 49.55 | 10.20% | 2,314 |
| Apr 11, 2025 | 48.55 | 48.55 | 44.97 | 44.97 | 44.97 | 6.33% | 10,679 |
| Apr 10, 2025 | 46.50 | 46.50 | 42.29 | 42.29 | 42.29 | -13.09% | 1,064 |
| Apr 9, 2025 | 42.15 | 48.66 | 42.15 | 48.66 | 48.66 | 6.83% | 3,743 |
| Apr 8, 2025 | 45.00 | 45.65 | 43.90 | 45.55 | 45.55 | 19.37% | 29,574 |
| Apr 7, 2025 | 41.50 | 42.95 | 38.16 | 38.16 | 38.16 | -7.49% | 1,955 |
| Apr 4, 2025 | 43.75 | 45.89 | 41.25 | 41.25 | 41.25 | -12.23% | 2,255 |
| Apr 3, 2025 | 49.00 | 49.00 | 46.69 | 47.00 | 47.00 | - | 1,841 |
| Apr 2, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -9.62% | 148 |
| Apr 1, 2025 | 47.00 | 56.30 | 47.00 | 52.00 | 52.00 | 3.50% | 11,550 |
| Mar 31, 2025 | 51.88 | 51.88 | 48.75 | 50.24 | 50.24 | -4.96% | 1,188 |
| Mar 28, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - | 12 |
| Mar 27, 2025 | 52.00 | 52.86 | 52.00 | 52.86 | 52.86 | -0.64% | 2,184 |
| Mar 26, 2025 | 54.00 | 54.00 | 53.20 | 53.20 | 53.20 | -3.27% | 485 |
| Mar 25, 2025 | 53.10 | 55.33 | 53.10 | 55.00 | 55.00 | 3.75% | 536 |
| Mar 24, 2025 | 52.55 | 53.01 | 52.55 | 53.01 | 53.01 | 1.80% | 1,020 |
| Mar 21, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - | 134 |
| Mar 20, 2025 | 52.50 | 52.53 | 51.44 | 52.07 | 52.07 | 0.84% | 2,893 |
| Mar 19, 2025 | 51.95 | 51.95 | 51.00 | 51.64 | 51.64 | -0.60% | 832 |
| Mar 18, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | 205 |
| Mar 17, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -4.15% | 294 |
| Mar 14, 2025 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | 4.03% | 1,141 |
| Mar 13, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - | 123 |
| Mar 12, 2025 | 51.81 | 52.10 | 51.81 | 52.10 | 52.10 | 1.13% | 17,212 |
| Mar 11, 2025 | 53.64 | 53.64 | 51.52 | 51.52 | 51.52 | -1.83% | 860 |
| Mar 10, 2025 | 53.81 | 56.74 | 51.81 | 52.48 | 52.48 | -3.56% | 4,042 |
| Mar 7, 2025 | 53.50 | 54.43 | 53.01 | 54.42 | 54.42 | -0.61% | 1,708 |
| Mar 6, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -3.46% | 416 |
| Mar 5, 2025 | 55.95 | 56.72 | 53.74 | 56.72 | 56.72 | 5.55% | 868 |
| Mar 4, 2025 | 51.15 | 53.74 | 51.15 | 53.74 | 53.74 | 2.05% | 4,333 |
| Mar 3, 2025 | 55.00 | 55.71 | 52.50 | 52.66 | 52.66 | -0.68% | 3,574 |