OTC Markets OTCPK - Delayed Quote
USD
SoftBank Group Corp. (SFTBF)
26.94
-2.03
(-7.01%)
At close: October 30 at 4:00:00 PM EDT
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
Oct 30, 2026
26.50
29.95
26.50
26.94
26.94
4,100
Oct 29, 2026
30.00
30.00
28.97
28.97
28.97
1,000
Oct 28, 2026
30.55
31.03
30.55
30.56
30.56
400
Oct 27, 2026
28.93
29.26
27.23
28.83
28.83
17,000
Oct 26, 2026
27.49
28.08
27.49
27.96
27.96
1,900
Oct 23, 2026
27.00
27.94
27.00
27.70
27.70
2,400
Oct 22, 2026
28.25
28.25
26.90
26.90
26.90
4,300
Oct 21, 2026
28.25
30.34
28.25
29.19
29.19
2,800
Oct 20, 2026
29.47
29.56
29.44
29.56
29.56
1,300
Oct 19, 2026
31.25
31.25
30.00
30.04
30.04
77,900
Oct 16, 2026
31.00
31.94
28.85
31.24
31.24
2,900
Oct 15, 2026
32.00
33.01
30.62
33.01
33.01
9,100
Oct 14, 2026
31.90
33.44
31.84
33.37
33.37
57,400
Oct 13, 2026
34.00
34.94
33.81
33.81
33.81
5,400
Oct 12, 2026
36.15
36.15
36.15
36.15
36.15
3,700
Oct 9, 2026
37.03
38.35
35.59
36.07
36.07
3,600
Oct 8, 2026
36.00
37.56
35.00
35.00
35.00
3,600
Oct 7, 2026
38.48
38.48
38.48
38.48
38.48
400
Oct 6, 2026
40.00
40.00
40.00
40.00
40.00
600
Oct 5, 2026
40.80
41.09
40.51
40.51
40.51
1,400
Oct 2, 2026
41.20
43.20
41.20
41.20
41.20
31,200
Oct 1, 2026
41.12
42.58
41.12
41.22
41.22
2,300
Sep 30, 2026
40.25
40.50
40.00
40.50
40.50
4,800
Sep 29, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
39.00
44.00
39.00
41.00
41.00
1,500
Sep 28, 2026
37.55
41.42
37.55
39.00
38.97
600
Sep 25, 2026
40.00
40.00
40.00
40.00
39.96
1,400
Sep 24, 2026
41.00
41.00
38.75
39.87
39.83
39,000
Sep 23, 2026
43.44
43.44
42.00
42.00
41.96
900
Sep 22, 2026
43.80
44.10
42.00
42.00
41.96
2,200
Sep 21, 2026
42.55
43.50
41.22
43.50
43.46
15,400
Sep 18, 2026
40.00
40.00
39.75
39.84
39.80
3,100
Sep 17, 2026
42.71
42.71
40.00
41.99
41.95
1,500
Sep 16, 2026
40.32
41.20
39.62
41.20
41.16
46,500
Sep 15, 2026
38.42
41.04
38.42
40.44
40.40
8,700
Sep 14, 2026
34.81
39.00
34.81
36.97
36.94
6,800
Sep 11, 2026
42.97
43.37
42.97
43.27
43.23
4,300
Sep 10, 2026
43.00
43.00
42.50
42.99
42.95
8,700
Sep 9, 2026
44.22
44.22
41.75
43.40
43.36
10,500
Sep 8, 2026
40.91
43.76
40.18
40.20
40.16
14,400
Sep 4, 2026
34.80
36.00
34.10
34.41
34.38
3,400
Sep 3, 2026
32.11
32.84
31.80
32.11
32.08
2,200
Sep 2, 2026
31.50
31.55
30.46
31.55
31.52
4,800
Sep 1, 2026
32.00
32.10
31.54
31.54
31.51
1,200
Aug 31, 2026
32.35
33.06
32.00
32.75
32.72
4,300
Aug 28, 2026
32.50
32.50
31.50
31.50
31.47
2,400
Aug 27, 2026
33.00
33.51
31.69
32.38
32.35
48,500
Aug 26, 2026
34.60
34.60
31.70
32.31
32.28
4,400
Aug 25, 2026
31.93
33.09
31.93
33.09
33.06
700
Aug 24, 2026
32.60
32.60
30.46
31.25
31.22
4,900
Aug 21, 2026
32.91
34.07
32.91
34.07
34.04
2,100
Aug 20, 2026
34.60
34.60
32.91
33.55
33.52
3,700
Aug 19, 2026
33.45
33.70
32.86
32.97
32.94
2,500
Aug 18, 2026
37.06
37.49
33.64
36.93
36.90
3,400
Aug 17, 2026
36.40
37.00
36.03
36.41
36.38
2,900
Aug 14, 2026
36.50
36.50
34.86
36.50
36.47
8,000
Aug 13, 2026
36.10
36.50
36.00
36.00
35.97
7,200
Aug 12, 2026
34.50
35.12
34.50
35.00
34.97
4,600
Aug 11, 2026
35.93
36.15
34.51
34.51
34.48
1,300
Aug 10, 2026
32.40
35.50
32.40
34.00
33.97
2,700
Aug 7, 2026
36.95
36.95
34.85
35.43
35.40
5,900
Aug 6, 2026
33.85
37.00
33.39
33.39
33.36
3,400
Aug 5, 2026
35.04
37.75
35.04
35.91
35.88
12,000
Aug 4, 2026
33.00
36.55
33.00
35.61
35.58
31,500
Aug 3, 2026
33.05
34.00
32.12
33.00
32.97
98,100
Jul 31, 2026
34.07
34.08
31.60
32.53
32.50
2,800
Jul 30, 2026
31.05
33.11
30.97
32.00
31.97
1,100
Jul 29, 2026
28.55
29.66
28.55
28.55
28.52
7,900
Jul 28, 2026
31.00
31.67
29.71
31.12
31.09
12,200
Jul 27, 2026
33.00
33.76
31.83
32.75
32.72
2,600
Jul 24, 2026
33.35
35.25
32.92
32.92
32.89
3,900
Jul 23, 2026
37.83
37.83
33.35
36.00
35.97
3,000
Jul 22, 2026
35.58
35.97
35.58
35.97
35.94
4,500
Jul 21, 2026
34.90
36.62
34.90
35.50
35.47
1,500
Jul 20, 2026
34.31
35.21
34.31
34.75
34.72
3,900
Jul 17, 2026
30.68
35.19
30.68
34.32
34.29
6,300
Jul 16, 2026
35.35
36.51
34.19
36.07
36.04
1,800
Jul 15, 2026
37.88
40.56
37.88
38.74
38.71
1,300
Jul 14, 2026
38.90
39.30
38.03
39.19
39.15
23,100
Jul 13, 2026
38.10
39.16
37.61
37.73
37.70
5,900
Jul 10, 2026
38.40
39.17
37.04
38.64
38.61
4,700
Jul 9, 2026
35.65
38.00
34.90
36.60
36.57
6,900
Jul 8, 2026
34.75
34.75
33.78
33.78
33.75
5,400
Jul 7, 2026
34.30
35.22
34.30
35.22
35.19
5,900
Jul 6, 2026
38.41
38.41
35.71
35.71
35.68
3,300
Jul 2, 2026
38.00
39.75
37.21
37.21
37.18
41,000
Jul 1, 2026
35.43
37.30
35.43
36.02
35.99
3,300
Jun 30, 2026
37.45
38.38
35.60
37.95
37.92
17,000
Jun 29, 2026
37.00
38.32
35.46
37.28
37.25
7,900
Jun 26, 2026
36.20
39.72
36.20
39.66
39.62
2,500
Jun 25, 2026
43.60
43.60
41.30
42.19
42.15
4,700
Jun 24, 2026
38.70
42.30
38.70
39.62
39.58
1,800
Jun 23, 2026
40.80
41.95
40.22
41.03
40.99
2,000
Jun 22, 2026
46.25
46.25
44.64
44.85
44.81
2,000
Jun 18, 2026
44.20
46.46
44.20
46.25
46.21
377,900
Jun 17, 2026
43.00
46.00
41.75
44.25
44.21
75,000
Jun 16, 2026
42.99
44.11
42.99
43.74
43.70
5,100
Jun 15, 2026
44.60
47.15
44.40
45.75
45.71
6,500
Jun 12, 2026
41.50
44.03
41.50
44.02
43.98
5,000
Jun 11, 2026
40.15
43.69
40.15
43.69
43.65
5,300
Jun 10, 2026
40.00
40.68
39.40
39.60
39.56
12,300
Jun 9, 2026
45.00
45.00
40.95
41.05
41.01
9,200
Jun 8, 2026
43.21
46.59
43.21
45.30
45.26
9,500
Jun 5, 2026
46.45
46.45
43.25
43.25
43.21
16,200
Jun 4, 2026
47.89
48.25
45.20
46.94
46.90
17,300
Jun 3, 2026
53.00
53.00
50.04
52.00
51.95
9,700
Jun 2, 2026
56.66
56.66
52.00
54.73
54.68
12,600
Jun 1, 2026
52.76
58.08
52.76
57.67
57.62
61,500
May 29, 2026
46.34
48.50
46.34
48.50
48.46
31,400
May 28, 2026
46.10
49.39
46.10
47.00
46.96
53,600
May 27, 2026
45.00
47.12
45.00
46.65
46.61
6,200
May 26, 2026
47.66
52.44
47.56
49.37
49.33
227,400
May 22, 2026
41.00
44.00
41.00
42.10
42.06
139,600
May 21, 2026
39.97
41.00
38.45
41.00
40.96
24,100
May 20, 2026
32.50
36.48
32.50
35.61
35.58
10,100
May 19, 2026
34.50
35.13
32.93
35.04
35.01
9,500
May 18, 2026
35.00
36.43
35.00
36.43
36.40
7,800
May 15, 2026
38.45
38.45
35.75
35.75
35.72
1,900
May 14, 2026
38.76
38.76
36.05
37.34
37.31
7,200
May 13, 2026
37.66
40.25
36.95
40.25
40.21
1,900
May 12, 2026
37.00
37.66
36.06
36.51
36.48
80,400
May 11, 2026
38.50
39.04
37.00
37.30
37.27
41,400
May 8, 2026
40.10
40.50
39.00
40.50
40.46
4,200
May 7, 2026
40.00
40.66
38.49
38.60
38.57
151,200
May 6, 2026
38.00
39.50
37.00
39.50
39.46
10,600
May 5, 2026
36.50
37.05
36.13
36.23
36.20
5,600
May 4, 2026
35.75
36.65
35.01
35.35
35.32
6,000
May 1, 2026
35.00
35.42
34.26
34.88
34.85
37,100
Apr 30, 2026
33.42
34.50
31.75
33.28
33.25
82,600
Apr 29, 2026
32.74
32.88
31.65
32.88
32.85
6,700
Apr 28, 2026
30.79
32.26
29.32
32.00
31.97
20,100
Apr 27, 2026
37.75
38.80
34.65
35.75
35.72
13,500
Apr 24, 2026
38.53
39.48
37.75
38.50
38.47
10,000
Apr 23, 2026
36.55
37.25
36.00
36.00
35.97
3,400
Apr 22, 2026
34.00
36.97
34.00
36.37
36.34
45,600
Apr 21, 2026
31.98
32.11
30.50
32.10
32.07
48,300
Apr 20, 2026
28.15
31.00
28.15
31.00
30.97
7,600
Apr 17, 2026
28.53
29.99
28.43
28.43
28.40
4,800
Apr 16, 2026
29.01
29.87
29.01
29.79
29.76
14,300
Apr 15, 2026
30.05
30.05
28.00
28.45
28.42
40,800
Apr 14, 2026
24.70
27.45
24.70
26.63
26.61
8,900
Apr 13, 2026
24.18
25.09
24.18
25.09
25.07
3,900
Apr 10, 2026
24.04
24.53
23.00
23.70
23.68
81,600
Apr 9, 2026
25.10
25.10
23.11
24.05
24.03
12,100
Apr 8, 2026
25.68
25.68
23.90
24.06
24.04
44,800
Apr 7, 2026
23.00
23.00
21.58
22.06
22.04
14,200
Apr 6, 2026
23.90
23.90
22.51
23.38
23.36
4,100
Apr 2, 2026
23.86
23.86
23.86
23.86
23.84
-
Apr 1, 2026
24.71
24.71
23.86
23.86
23.84
33,900
Mar 31, 2026
24.00
24.00
21.46
23.85
23.83
9,300
Mar 30, 2026
0.034
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
22.30
24.52
22.30
24.52
24.50
1,300
Mar 27, 2026
25.10
25.10
23.62
24.96
24.90
3,300
Mar 26, 2026
25.35
25.35
22.24
25.26
25.20
1,800
Mar 25, 2026
23.50
25.60
23.05
25.55
25.49
11,700
Mar 24, 2026
22.50
22.69
22.43
22.49
22.44
2,300
Mar 23, 2026
22.69
23.40
21.97
23.40
23.35
83,400
Mar 20, 2026
22.50
22.90
21.55
21.55
21.50
3,300
Mar 19, 2026
23.00
23.00
21.50
22.25
22.20
6,300
Mar 18, 2026
23.20
23.20
22.90
22.90
22.85
6,200
Mar 17, 2026
22.72
22.96
22.67
22.71
22.66
2,800
Mar 16, 2026
23.03
23.22
22.71
22.71
22.66
2,500
Mar 13, 2026
22.94
23.51
22.02
23.51
23.46
2,700
Mar 12, 2026
23.50
24.71
22.52
23.53
23.48
1,600
Mar 11, 2026
24.58
27.02
23.56
23.56
23.51
5,500
Mar 10, 2026
24.30
24.30
23.58
23.58
23.53
2,100
Mar 9, 2026
23.00
23.94
20.80
23.94
23.89
7,000
Mar 6, 2026
22.95
24.85
22.95
23.51
23.46
7,200
Mar 5, 2026
24.46
24.70
23.08
23.50
23.45
6,700
Mar 4, 2026
24.80
24.95
24.51
24.72
24.66
3,500
Mar 3, 2026
25.78
25.78
23.55
24.89
24.83
7,000
Mar 2, 2026
24.00
25.78
24.00
25.78
25.72
2,200
Feb 27, 2026
26.00
26.50
25.81
26.36
26.30
15,100
Feb 26, 2026
26.53
27.25
26.53
27.25
27.19
1,400
Feb 25, 2026
26.75
27.00
26.29
26.44
26.38
4,800
Feb 24, 2026
27.00
27.65
26.51
27.65
27.59
5,400
Feb 23, 2026
26.05
28.14
26.05
27.47
27.41
3,900
Feb 20, 2026
26.30
28.00
26.30
27.75
27.69
3,700
Feb 19, 2026
28.45
28.80
27.50
28.80
28.73
81,000
Feb 18, 2026
29.00
29.00
28.47
28.50
28.44
1,600
Feb 17, 2026
29.75
29.75
28.41
29.14
29.07
4,000
Feb 13, 2026
28.46
29.75
28.46
29.50
29.43
1,900
Feb 12, 2026
33.15
33.15
29.60
30.53
30.46
142,700
Feb 11, 2026
32.20
32.40
31.32
32.39
32.32
11,900
Feb 10, 2026
29.88
31.37
29.88
30.87
30.80
115,800
Feb 9, 2026
28.50
29.80
27.25
28.98
28.91
36,000
Feb 6, 2026
26.50
28.06
25.51
27.50
27.44
69,200
Feb 5, 2026
26.01
26.34
25.00
25.00
24.94
30,600
Feb 4, 2026
27.05
27.15
26.00
26.67
26.61
22,700
Feb 3, 2026
27.79
27.90
25.51
25.60
25.54
58,000
Feb 2, 2026
27.40
28.16
26.63
27.35
27.29
8,900
Jan 30, 2026
28.74
29.40
26.90
27.83
27.77
13,700
Jan 29, 2026
27.06
28.50
26.25
28.50
28.44
12,700
Jan 28, 2026
27.50
27.94
26.80
27.06
27.00
12,500
Jan 27, 2026
26.65
27.00
26.00
26.65
26.59
2,300
Jan 26, 2026
26.61
27.04
25.90
26.63
26.57
3,600
Jan 23, 2026
28.06
28.06
26.25
26.61
26.55
16,400
Jan 22, 2026
26.80
27.52
26.80
27.00
26.94
6,300
Jan 21, 2026
24.37
25.80
24.37
24.98
24.92
6,600
Jan 20, 2026
24.85
24.85
24.01
24.12
24.07
23,200
Jan 16, 2026
26.22
26.22
25.01
25.05
24.99
15,800
Jan 15, 2026
26.25
26.33
25.52
25.52
25.46
10,400
Jan 14, 2026
27.00
27.30
26.25
26.78
26.72
5,300
Jan 13, 2026
28.00
28.28
27.35
27.35
27.29
21,600
Jan 12, 2026
26.61
29.00
26.61
28.50
28.44
7,800
Jan 9, 2026
27.50
29.00
27.50
28.77
28.71
49,600
Jan 8, 2026
28.00
28.75
27.50
28.17
28.11
20,800
Jan 7, 2026
31.00
31.00
28.90
29.49
29.42
12,500
Jan 6, 2026
30.26
30.50
29.72
30.00
29.93
27,500
Jan 5, 2026
29.16
30.61
29.16
30.34
30.27
3,800
Jan 2, 2026
28.10
29.65
28.10
28.80
28.73
10,500
Dec 31, 2025
28.50
29.10
28.20
28.20
28.14
16,800
Dec 30, 2025
29.00
30.10
28.54
28.60
28.54
22,000
Dec 29, 2025
29.45
29.45
27.70
28.74
28.68
16,800
Dec 26, 2025
120.85
120.85
113.83
113.83
113.57
700
Dec 24, 2025
107.70
109.58
107.70
108.20
107.96
91,900
Dec 23, 2025
102.15
102.15
102.15
102.15
101.92
-
Dec 22, 2025
102.15
102.15
102.15
102.15
101.92
-
Dec 19, 2025
107.00
107.07
102.15
102.15
101.92
1,400
Dec 18, 2025
101.75
101.75
101.75
101.75
101.52
-
Dec 17, 2025
106.45
106.66
101.75
101.75
101.52
3,700
Dec 16, 2025
104.55
107.61
104.55
107.61
107.37
500
Dec 15, 2025
104.00
107.09
104.00
107.09
106.85
1,000
Dec 12, 2025
111.05
112.00
111.05
112.00
111.75
20,600
Dec 11, 2025
112.00
115.42
108.04
108.06
107.82
2,400
Dec 10, 2025
120.00
120.00
117.75
117.75
117.48
1,000
Dec 9, 2025
127.65
127.65
119.78
122.57
122.29
1,400
Dec 8, 2025
105.54
105.54
105.54
105.54
105.30
-
Dec 5, 2025
105.54
105.54
105.54
105.54
105.30
-
Dec 4, 2025
116.00
116.00
105.54
105.54
105.30
800
Dec 3, 2025
108.00
109.40
108.00
109.00
108.75
2,500
Dec 2, 2025
103.00
103.00
101.04
103.00
102.77
9,400
Dec 1, 2025
102.74
103.00
102.74
103.00
102.77
500
Nov 28, 2025
109.35
109.35
107.40
107.42
107.18
20,600
Nov 26, 2025
105.00
109.35
104.85
109.35
109.10
20,600
Nov 25, 2025
97.20
100.56
96.25
99.50
99.28
11,000
Nov 24, 2025
112.00
112.00
112.00
112.00
111.75
700
Nov 21, 2025
114.00
114.47
105.61
112.60
112.35
2,800
Nov 20, 2025
120.95
121.00
116.01
117.00
116.74
1,400
Nov 19, 2025
122.55
122.55
122.04
122.04
121.76
2,300
Nov 18, 2025
119.75
122.00
118.76
119.99
119.72
3,000
Nov 17, 2025
129.90
134.34
129.90
134.34
134.04
900
Nov 14, 2025
125.00
129.70
123.27
128.74
128.45
6,000
Nov 13, 2025
135.50
135.50
127.39
127.39
127.10
5,100
Nov 12, 2025
144.65
144.65
141.63
141.75
141.43
5,100
Nov 11, 2025
150.00
150.00
144.36
146.72
146.39
1,700
Nov 10, 2025
150.00
150.00
150.00
150.00
149.66
300
Nov 7, 2025
136.14
140.56
133.26
140.56
140.24
3,800
Nov 6, 2025
150.00
150.00
142.72
143.56
143.24
3,100
Nov 5, 2025
144.77
155.25
144.77
151.85
151.51
10,400
Nov 4, 2025
162.51
171.59
155.59
162.21
161.84
2,500
Nov 3, 2025
176.50
177.50
174.61
176.85
176.45
8,200
Oct 31, 2025
179.00
179.00
171.53
172.17
171.78
1,800
