OTC Markets OTCPK - Delayed Quote
USD
SoftBank Corp. (SFBQF)
1.4850
+0.0650
(+4.58%)
At close: November 3 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
1.4850
1.4850
1.4850
1.4850
1.4850
1,700
Nov 2, 2026
1.4600
1.4900
1.4200
1.4200
1.4200
70,000
Oct 30, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
6,800
Oct 29, 2026
1.4700
1.5380
1.4020
1.4700
1.4700
43,500
Oct 28, 2026
1.4500
1.4500
1.2970
1.2970
1.2970
8,100
Oct 27, 2026
1.3970
1.5090
1.3970
1.5090
1.5090
221,600
Oct 26, 2026
1.5250
1.5950
1.4550
1.5200
1.5200
18,600
Oct 23, 2026
1.5820
1.6900
1.3700
1.6000
1.6000
41,600
Oct 22, 2026
1.5300
1.5300
1.5300
1.5300
1.5300
1,000
Oct 21, 2026
1.5350
1.5350
1.5350
1.5350
1.5350
-
Oct 20, 2026
1.5900
1.5900
1.5350
1.5350
1.5350
15,200
Oct 19, 2026
1.5500
1.5500
1.5500
1.5500
1.5500
1,100
Oct 16, 2026
1.5450
1.5800
1.5450
1.5800
1.5800
103,200
Oct 15, 2026
1.3900
1.4580
1.3900
1.4580
1.4580
700
Oct 14, 2026
1.5100
1.5100
1.5100
1.5100
1.5100
300
Oct 13, 2026
1.5350
1.6010
1.3700
1.3700
1.3700
6,900
Oct 12, 2026
1.4900
1.5350
1.4100
1.4100
1.4100
9,100
Oct 9, 2026
1.4900
1.4900
1.4900
1.4900
1.4900
400
Oct 8, 2026
1.4540
1.5150
1.4540
1.5150
1.5150
31,500
Oct 7, 2026
1.4540
1.4540
1.4540
1.4540
1.4540
2,900
Oct 6, 2026
1.5380
1.5380
1.5380
1.5380
1.5380
-
Oct 5, 2026
1.5380
1.5380
1.5380
1.5380
1.5380
300
Oct 2, 2026
1.4690
1.6010
1.4690
1.4690
1.4690
12,100
Oct 1, 2026
1.5300
1.5300
1.4750
1.4750
1.4750
1,100
Sep 30, 2026
1.5400
1.5500
1.5400
1.5500
1.5500
384,100
Sep 29, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1.4000
1.5250
1.4000
1.4750
1.4750
22,300
Sep 28, 2026
1.5020
1.6380
1.5020
1.5020
1.4740
61,600
Sep 25, 2026
1.5020
1.5020
1.5020
1.5020
1.4740
3,000
Sep 24, 2026
1.5600
1.5600
1.5600
1.5600
1.5309
1,348,000
Sep 23, 2026
1.5120
1.5200
1.5120
1.5200
1.4917
7,351,200
Sep 22, 2026
1.5300
1.5840
1.4890
1.5840
1.5545
2,300
Sep 21, 2026
1.5300
1.5300
1.5300
1.5300
1.5015
3,100
Sep 18, 2026
1.5750
1.5750
1.4850
1.4850
1.4573
2,900
Sep 17, 2026
1.6250
1.6250
1.6250
1.6250
1.5947
12,400
Sep 16, 2026
1.5400
1.5400
1.5400
1.5400
1.5113
900
Sep 15, 2026
1.6000
1.6000
1.6000
1.6000
1.5702
2,200
Sep 14, 2026
1.5350
1.6200
1.5010
1.6200
1.5898
71,600
Sep 11, 2026
1.4600
1.4600
1.4600
1.4600
1.4328
-
Sep 10, 2026
1.5700
1.6200
1.4600
1.4600
1.4328
20,100
Sep 9, 2026
1.5100
1.5430
1.5100
1.5430
1.5142
60,500
Sep 8, 2026
1.5800
1.5800
1.5080
1.5080
1.4799
68,400
Sep 4, 2026
1.4000
1.4660
1.4000
1.4660
1.4387
1,400
Sep 3, 2026
1.5200
1.5200
1.4400
1.4400
1.4132
12,700
Sep 2, 2026
1.5200
1.5200
1.4800
1.4800
1.4524
68,500
Sep 1, 2026
1.3900
1.5390
1.3900
1.5390
1.5103
1,800
Aug 31, 2026
1.4700
1.4700
1.4700
1.4700
1.4426
-
Aug 28, 2026
1.4750
1.4950
1.4700
1.4700
1.4426
7,600
Aug 27, 2026
1.6600
1.6600
1.6200
1.6200
1.5898
1,600
Aug 26, 2026
1.5000
1.5750
1.5000
1.5750
1.5456
4,000
Aug 25, 2026
1.4400
1.5000
1.4400
1.5000
1.4720
6,200
Aug 24, 2026
1.4500
1.5500
1.3640
1.4000
1.3739
21,400
Aug 21, 2026
1.4850
1.4850
1.4850
1.4850
1.4573
-
Aug 20, 2026
1.4500
1.4990
1.4500
1.4850
1.4573
74,600
Aug 19, 2026
1.4300
1.4300
1.4300
1.4300
1.4033
1,300
Aug 18, 2026
1.3900
1.4500
1.3800
1.3800
1.3543
17,700
Aug 17, 2026
1.3000
1.4300
1.2600
1.3000
1.2758
20,800
Aug 14, 2026
1.4000
1.5000
1.4000
1.4500
1.4230
16,700
Aug 13, 2026
1.3800
1.3800
1.3800
1.3800
1.3543
-
Aug 12, 2026
1.3800
1.3800
1.3800
1.3800
1.3543
-
Aug 11, 2026
1.3800
1.3850
1.3800
1.3800
1.3543
22,000
Aug 10, 2026
1.4400
1.4400
1.4000
1.4000
1.3739
22,600
Aug 7, 2026
1.4050
1.4050
1.4000
1.4000
1.3739
24,900
Aug 6, 2026
1.3800
1.5000
1.3680
1.3680
1.3425
57,800
Aug 5, 2026
1.3600
1.4000
1.3400
1.3850
1.3592
28,800
Aug 4, 2026
1.3250
1.3750
1.3250
1.3750
1.3494
25,500
Aug 3, 2026
1.3850
1.4280
1.2600
1.2600
1.2365
21,700
Jul 31, 2026
1.4000
1.4000
1.4000
1.4000
1.3739
20,100
Jul 30, 2026
1.3900
1.4310
1.3850
1.4310
1.4043
43,600
Jul 29, 2026
1.3900
1.4600
1.3900
1.4600
1.4328
15,200
Jul 28, 2026
1.4100
1.4100
1.2900
1.2900
1.2660
2,000
Jul 27, 2026
1.2600
1.4000
1.2600
1.3700
1.3445
71,000
Jul 24, 2026
1.2600
1.2600
1.2600
1.2600
1.2365
300
Jul 23, 2026
1.3340
1.4000
1.2460
1.2460
1.2228
9,100
Jul 22, 2026
1.3000
1.3000
1.3000
1.3000
1.2758
1,300
Jul 21, 2026
1.3250
1.3550
1.3250
1.3550
1.3297
4,000
Jul 20, 2026
1.2850
1.3500
1.2850
1.3460
1.3209
8,700
Jul 17, 2026
1.3600
1.3900
1.2700
1.3050
1.2807
61,900
Jul 16, 2026
1.2000
1.2800
1.2000
1.2800
1.2561
3,300
Jul 15, 2026
1.3000
1.3000
1.3000
1.3000
1.2758
57,700
Jul 14, 2026
1.2600
1.2600
1.2600
1.2600
1.2365
900
Jul 13, 2026
1.3000
1.3200
1.2950
1.2950
1.2709
40,200
Jul 10, 2026
1.3000
1.3000
1.3000
1.3000
1.2758
-
Jul 9, 2026
1.2900
1.3000
1.2240
1.3000
1.2758
43,200
Jul 8, 2026
1.2750
1.2750
1.2750
1.2750
1.2512
5,300
Jul 7, 2026
1.2460
1.2900
1.2460
1.2900
1.2660
9,800
Jul 6, 2026
1.2900
1.2900
1.2900
1.2900
1.2660
64,000
Jul 2, 2026
1.2400
1.3000
1.2400
1.3000
1.2758
32,600
Jul 1, 2026
1.3900
1.3900
1.3900
1.3900
1.3641
200
Jun 30, 2026
1.3280
1.3280
1.3280
1.3280
1.3032
800
Jun 29, 2026
1.3250
1.3250
1.3150
1.3250
1.3003
70,000
Jun 26, 2026
1.2950
1.2950
1.2500
1.2500
1.2267
142,700
Jun 25, 2026
1.2850
1.2850
1.2500
1.2500
1.2267
34,300
Jun 24, 2026
1.2500
1.3250
1.2500
1.3250
1.3003
5,100
Jun 23, 2026
1.3000
1.3200
1.2800
1.2800
1.2561
3,700
Jun 22, 2026
1.3550
1.3550
1.2990
1.2990
1.2748
6,700
Jun 18, 2026
1.3000
1.3000
1.3000
1.3000
1.2758
-
Jun 17, 2026
1.3000
1.3550
1.2830
1.3000
1.2758
9,700
Jun 16, 2026
1.3100
1.3100
1.2850
1.3100
1.2856
22,800
Jun 15, 2026
1.4600
1.4600
1.3000
1.3250
1.3003
53,400
Jun 12, 2026
1.3000
1.3300
1.2500
1.3050
1.2807
160,100
Jun 11, 2026
1.3600
1.3600
1.3600
1.3600
1.3346
4,600
Jun 10, 2026
1.3250
1.3250
1.3250
1.3250
1.3003
171,700
Jun 9, 2026
1.3250
1.3300
1.3000
1.3300
1.3052
7,600
Jun 8, 2026
1.2800
1.3550
1.2800
1.3550
1.3297
29,500
Jun 5, 2026
1.1700
1.3330
1.1700
1.2900
1.2660
3,200
Jun 4, 2026
1.4000
1.4000
1.3220
1.3220
1.2974
6,200
Jun 3, 2026
1.2500
1.4000
1.2500
1.3700
1.3445
12,800
Jun 2, 2026
1.3750
1.4250
1.3750
1.4250
1.3984
400
Jun 1, 2026
1.2500
1.4250
1.2500
1.2500
1.2267
57,000
May 29, 2026
1.4000
1.4000
1.4000
1.4000
1.3739
500
May 28, 2026
1.4000
1.4000
1.4000
1.4000
1.3739
15,000
May 27, 2026
1.2500
1.3790
1.2500
1.3790
1.3533
12,300
May 26, 2026
1.3800
1.5000
1.3750
1.4150
1.3886
7,500
May 22, 2026
1.5400
1.5400
1.2500
1.3750
1.3494
12,100
May 21, 2026
1.4000
1.5000
1.3750
1.4000
1.3739
8,000
May 20, 2026
1.2500
1.5000
1.2500
1.2500
1.2267
7,500
May 19, 2026
1.4000
1.4000
1.4000
1.4000
1.3739
5,600
May 18, 2026
1.3750
1.3750
1.3750
1.3750
1.3494
-
May 15, 2026
1.3800
1.5000
1.3750
1.3750
1.3494
16,300
May 14, 2026
1.4400
1.4500
1.4400
1.4500
1.4230
9,200
May 13, 2026
1.3650
1.3650
1.3650
1.3650
1.3396
-
May 12, 2026
1.4000
1.4000
1.3600
1.3650
1.3396
588,600
May 11, 2026
1.5200
1.5200
1.4000
1.4500
1.4230
19,800
May 8, 2026
1.5000
1.5000
1.4000
1.4500
1.4230
7,500
May 7, 2026
1.3850
1.5000
1.3850
1.5000
1.4720
52,000
May 6, 2026
1.4250
1.4500
1.4250
1.4350
1.4082
8,100
May 5, 2026
1.4200
1.4250
1.4200
1.4250
1.3984
3,400
May 4, 2026
1.5000
1.5000
1.4250
1.4500
1.4230
22,800
May 1, 2026
1.5300
1.5300
1.3900
1.3900
1.3641
1,200
Apr 30, 2026
1.3750
1.3750
1.3700
1.3700
1.3445
9,300
Apr 29, 2026
1.3700
1.3700
1.3700
1.3700
1.3445
1,000
Apr 28, 2026
1.3300
1.3300
1.3300
1.3300
1.3052
3,900
Apr 27, 2026
1.4100
1.4100
1.3250
1.3250
1.3003
37,500
Apr 24, 2026
1.5000
1.5000
1.4000
1.4000
1.3739
10,000
Apr 23, 2026
1.3750
1.3750
1.2500
1.2500
1.2267
8,700
Apr 22, 2026
1.3140
1.3150
1.3100
1.3150
1.2905
4,700
Apr 21, 2026
1.3800
1.4000
1.3750
1.3750
1.3494
1,200
Apr 20, 2026
1.3900
1.4000
1.3900
1.4000
1.3739
97,300
Apr 17, 2026
1.3900
1.3900
1.3850
1.3850
1.3592
82,600
Apr 16, 2026
1.2500
1.2500
1.2500
1.2500
1.2267
18,000
Apr 15, 2026
1.3880
1.3880
1.2500
1.2500
1.2267
2,500
Apr 14, 2026
1.3400
1.3400
1.3400
1.3400
1.3150
300
Apr 13, 2026
1.3550
1.3840
1.2830
1.3490
1.3239
46,300
Apr 10, 2026
1.2750
1.4250
1.2750
1.4250
1.3984
6,200
Apr 9, 2026
1.3700
1.5000
1.3700
1.3750
1.3494
63,000
Apr 8, 2026
1.3850
1.3850
1.2500
1.3800
1.3543
33,100
Apr 7, 2026
1.3700
1.3700
1.3700
1.3700
1.3445
-
Apr 6, 2026
1.3900
1.3900
1.3000
1.3700
1.3445
49,800
Apr 2, 2026
1.2000
1.3600
1.2000
1.3600
1.3346
52,100
Apr 1, 2026
1.3000
1.3050
1.2500
1.2500
1.2267
4,900
Mar 31, 2026
1.2800
1.2800
1.2800
1.2800
1.2561
861,500
Mar 30, 2026
0.027
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1.2400
1.3650
1.2400
1.3550
1.3297
32,800
Mar 27, 2026
1.3000
1.3000
1.2000
1.2500
1.2002
16,300
Mar 26, 2026
1.5200
1.5200
1.3600
1.3600
1.3058
10,000
Mar 25, 2026
1.3750
1.3750
1.3750
1.3750
1.3202
1,960,400
Mar 24, 2026
1.2200
1.4400
1.2200
1.3800
1.3250
24,300
Mar 23, 2026
1.3400
1.3400
1.3350
1.3400
1.2866
9,200
Mar 20, 2026
1.2750
1.2750
1.2750
1.2750
1.2242
1,200
Mar 19, 2026
1.3300
1.3600
1.2800
1.2800
1.2290
35,700
Mar 18, 2026
1.3500
1.3500
1.3500
1.3500
1.2962
500
Mar 17, 2026
1.3250
1.3250
1.2100
1.3250
1.2722
22,000
Mar 16, 2026
1.2900
1.3250
1.2900
1.3200
1.2674
22,900
Mar 13, 2026
1.3200
1.3200
1.3200
1.3200
1.2674
6,400
Mar 12, 2026
1.3450
1.4400
1.2500
1.3450
1.2914
17,100
Mar 11, 2026
1.2500
1.3500
1.2500
1.3400
1.2866
23,800
Mar 10, 2026
1.3500
1.3500
1.3500
1.3500
1.2962
3,800
Mar 9, 2026
1.4300
1.4300
1.2500
1.3400
1.2866
5,400
Mar 6, 2026
1.2950
1.2950
1.2950
1.2950
1.2434
5,700
Mar 5, 2026
1.3500
1.4300
1.3400
1.4300
1.3730
59,000
Mar 4, 2026
1.4200
1.4200
1.4200
1.4200
1.3634
500
Mar 3, 2026
1.2900
1.3600
1.2900
1.3550
1.3010
160,300
Mar 2, 2026
1.4000
1.4050
1.3950
1.4000
1.3442
15,500
Feb 27, 2026
1.4100
1.4150
1.4100
1.4100
1.3538
31,700
Feb 26, 2026
1.3300
1.3800
1.3300
1.3350
1.2818
6,200
Feb 25, 2026
1.3150
1.3350
1.3150
1.3260
1.2732
13,300
Feb 24, 2026
1.3600
1.3600
1.2800
1.3100
1.2578
14,400
Feb 23, 2026
1.3100
1.3800
1.2000
1.2810
1.2300
48,300
Feb 20, 2026
1.3550
1.4410
1.3550
1.4050
1.3490
4,400
Feb 19, 2026
1.4100
1.4100
1.4100
1.4100
1.3538
9,300
Feb 18, 2026
1.3900
1.4500
1.3900
1.4500
1.3922
13,700
Feb 17, 2026
1.5000
1.5000
1.4150
1.4150
1.3586
154,700
Feb 13, 2026
1.4500
1.4500
1.3180
1.3700
1.3154
15,700
Feb 12, 2026
1.2400
1.4000
1.2000
1.3750
1.3202
25,600
Feb 11, 2026
1.2900
1.3900
1.2900
1.3900
1.3346
1,500
Feb 10, 2026
1.3700
1.3700
1.3000
1.3000
1.2482
10,800
Feb 9, 2026
1.4450
1.5200
1.3700
1.3700
1.3154
27,300
Feb 6, 2026
1.4000
1.5000
1.4000
1.5000
1.4402
4,100
Feb 5, 2026
1.3800
1.4250
1.3500
1.4000
1.3442
65,000
Feb 4, 2026
1.3860
1.4100
1.3500
1.3500
1.2962
17,000
Feb 3, 2026
1.2770
1.3800
1.2770
1.3700
1.3154
45,200
Feb 2, 2026
1.2900
1.3700
1.2100
1.2100
1.1618
11,300
Jan 30, 2026
1.3100
1.3700
1.2500
1.3520
1.2981
24,100
Jan 29, 2026
1.2850
1.2850
1.2000
1.2000
1.1522
55,200
Jan 28, 2026
1.3400
1.3700
1.3400
1.3700
1.3154
60,900
Jan 27, 2026
1.3750
1.3750
1.3750
1.3750
1.3202
-
Jan 26, 2026
1.3800
1.3800
1.3500
1.3750
1.3202
218,400
Jan 23, 2026
1.3110
1.4000
1.2500
1.4000
1.3442
24,700
Jan 22, 2026
1.2900
1.4000
1.2900
1.3700
1.3154
308,700
Jan 21, 2026
1.3920
1.3950
1.3600
1.3850
1.3298
181,800
Jan 20, 2026
1.4100
1.4100
1.3700
1.3900
1.3346
30,900
Jan 16, 2026
1.3300
1.3800
1.3300
1.3800
1.3250
28,000
Jan 15, 2026
1.3600
1.3600
1.3600
1.3600
1.3058
1,100
Jan 14, 2026
1.4100
1.4100
1.3000
1.3100
1.2578
148,100
Jan 13, 2026
1.3800
1.4100
1.3500
1.3500
1.2962
1,200
Jan 12, 2026
1.3900
1.4200
1.3850
1.4200
1.3634
9,200
Jan 9, 2026
1.3740
1.4250
1.3550
1.4250
1.3682
6,300
Jan 8, 2026
1.4000
1.4000
1.3100
1.4000
1.3442
5,500
Jan 7, 2026
1.3000
1.4000
1.3000
1.3500
1.2962
16,100
Jan 6, 2026
1.3260
1.3950
1.3260
1.3950
1.3394
3,300
Jan 5, 2026
1.2800
1.3950
1.2800
1.3700
1.3154
21,200
Jan 2, 2026
1.5000
1.5000
1.2800
1.2800
1.2290
16,200
Dec 31, 2025
1.4000
1.5000
1.2900
1.4500
1.3922
4,500
Dec 30, 2025
1.4100
1.4100
1.4100
1.4100
1.3538
-
Dec 29, 2025
1.3600
1.4300
1.3000
1.4100
1.3538
5,500
Dec 26, 2025
1.2300
1.4350
1.2300
1.3800
1.3250
46,200
Dec 24, 2025
1.3100
1.3150
1.3100
1.3150
1.2626
13,000
Dec 23, 2025
1.3700
1.3700
1.3200
1.3200
1.2674
17,000
Dec 22, 2025
1.3800
1.3800
1.3400
1.3750
1.3202
56,700
Dec 19, 2025
1.4000
1.4000
1.3840
1.3840
1.3289
285,900
Dec 18, 2025
1.3900
1.4100
1.3900
1.4100
1.3538
19,200
Dec 17, 2025
1.3900
1.4000
1.3900
1.4000
1.3442
24,200
Dec 16, 2025
1.3950
1.3950
1.3950
1.3950
1.3394
81,900
Dec 15, 2025
1.3950
1.3950
1.3800
1.3900
1.3346
18,300
Dec 12, 2025
1.3850
1.3850
1.3800
1.3800
1.3250
7,100
Dec 11, 2025
1.4000
1.4100
1.3900
1.4100
1.3538
8,300
Dec 10, 2025
1.4100
1.4100
1.3900
1.3900
1.3346
3,300
Dec 9, 2025
1.5000
1.5000
1.4100
1.4100
1.3538
14,300
Dec 8, 2025
1.4500
1.4500
1.3800
1.3800
1.3250
22,900
Dec 5, 2025
1.3900
1.3900
1.3700
1.3700
1.3154
62,700
Dec 4, 2025
1.4200
1.4800
1.4000
1.4040
1.3481
11,800
Dec 3, 2025
1.2300
1.5500
1.2300
1.4600
1.4018
11,500
Dec 2, 2025
1.4650
1.4800
1.4000
1.4800
1.4210
13,200
Dec 1, 2025
1.4900
1.5000
1.4100
1.4100
1.3538
13,400
Nov 28, 2025
1.4850
1.6000
1.4850
1.4850
1.4258
12,800
Nov 26, 2025
1.5000
1.5900
1.4690
1.4690
1.4105
4,800
Nov 25, 2025
1.4350
1.4350
1.4040
1.4100
1.3538
8,200
Nov 24, 2025
1.4400
1.4400
1.4350
1.4350
1.3778
4,200
Nov 21, 2025
1.3700
1.6000
1.3700
1.4900
1.4306
26,400
Nov 20, 2025
1.4850
1.4850
1.4850
1.4850
1.4258
3,000
Nov 19, 2025
1.4850
1.5200
1.4700
1.5200
1.4594
329,000
Nov 18, 2025
1.4850
1.4850
1.4850
1.4850
1.4258
1,500
Nov 17, 2025
1.5500
1.5500
1.4050
1.4500
1.3922
16,800
Nov 14, 2025
1.4000
1.4400
1.4000
1.4300
1.3730
18,400
Nov 13, 2025
1.5500
1.5500
1.3700
1.4750
1.4162
14,000
Nov 12, 2025
1.6250
1.6250
1.4850
1.4970
1.4374
86,100
Nov 11, 2025
1.6100
1.6100
1.3700
1.3700
1.3154
65,200
Nov 10, 2025
1.4300
1.4900
1.4300
1.4300
1.3730
20,900
Nov 7, 2025
1.3700
1.4850
1.3700
1.4850
1.4258
5,400
Nov 6, 2025
1.3700
1.4650
1.3700
1.4650
1.4066
11,000
Nov 5, 2025
1.4700
1.4700
1.4500
1.4540
1.3961
13,800
Nov 4, 2025
1.4850
1.6100
1.3700
1.4730
1.4143
12,300
