OTC Markets OTCPK - Delayed Quote
USD
SoftBank Group Corp. (SFTBY)
13.82
-1.12
(-7.50%)
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
13.81
13.97
13.44
13.82
13.82
4,345,600
Oct 29, 2026
14.98
15.05
14.75
14.94
14.94
3,997,400
Oct 28, 2026
14.95
15.50
14.77
15.25
15.25
4,734,500
Oct 27, 2026
14.32
14.65
14.25
14.55
14.55
3,403,300
Oct 26, 2026
13.60
14.09
13.56
13.98
13.98
4,259,800
Oct 23, 2026
13.40
13.61
13.32
13.42
13.42
3,013,900
Oct 22, 2026
13.85
13.91
13.38
13.46
13.46
5,119,000
Oct 21, 2026
14.70
14.84
14.46
14.66
14.66
3,564,700
Oct 20, 2026
14.39
14.87
14.18
14.56
14.56
7,058,500
Oct 19, 2026
15.28
15.37
14.86
14.94
14.94
5,871,000
Oct 16, 2026
15.55
15.59
14.65
14.80
14.80
9,005,400
Oct 15, 2026
15.27
16.46
15.19
16.33
16.33
9,478,300
Oct 14, 2026
16.72
16.83
16.05
16.05
16.05
8,361,800
Oct 13, 2026
16.76
17.38
16.62
17.27
17.27
4,251,300
Oct 12, 2026
17.82
17.90
17.46
17.52
17.52
2,532,000
Oct 9, 2026
18.34
18.35
17.92
18.04
18.04
2,475,600
Oct 8, 2026
18.95
19.15
17.72
17.83
17.83
7,523,500
Oct 7, 2026
19.50
19.95
19.19
19.80
19.80
2,349,100
Oct 6, 2026
20.12
20.17
19.56
19.62
19.62
2,359,500
Oct 5, 2026
20.35
20.41
20.10
20.31
20.31
2,039,600
Oct 2, 2026
20.59
20.85
20.29
20.58
20.58
2,997,300
Oct 1, 2026
20.74
20.98
20.48
20.76
20.76
2,736,000
Sep 30, 2026
20.75
20.75
19.93
20.00
20.00
3,240,200
Sep 29, 2026
19.15
21.45
19.11
20.46
20.46
6,965,600
Sep 28, 2026
20.18
20.18
19.05
19.22
19.22
2,740,000
Sep 25, 2026
19.70
20.15
19.40
19.75
19.75
2,893,100
Sep 24, 2026
19.75
20.08
19.45
19.56
19.56
4,891,400
Sep 23, 2026
21.40
22.00
20.90
21.16
21.16
2,644,900
Sep 22, 2026
21.50
22.25
21.28
22.10
22.10
2,302,200
Sep 21, 2026
20.87
21.97
20.74
21.65
21.65
3,870,500
Sep 18, 2026
20.16
20.40
19.83
20.37
20.37
2,668,500
Sep 17, 2026
20.78
21.17
20.69
21.15
21.15
3,871,500
Sep 16, 2026
19.92
20.44
19.34
19.73
19.73
3,294,000
Sep 15, 2026
20.32
20.60
20.04
20.09
20.09
3,294,400
Sep 14, 2026
18.51
18.85
18.30
18.37
18.37
6,705,300
Sep 11, 2026
21.30
21.76
21.25
21.65
21.65
2,632,200
Sep 10, 2026
21.43
21.64
21.00
21.21
21.21
4,162,100
Sep 9, 2026
21.80
22.17
21.55
21.72
21.72
4,305,600
Sep 8, 2026
21.65
21.70
20.21
20.85
20.85
9,788,800
Sep 4, 2026
17.71
17.98
17.63
17.72
17.72
4,584,200
Sep 3, 2026
16.16
16.76
15.86
16.44
16.44
5,267,500
Sep 2, 2026
15.38
15.85
15.27
15.66
15.66
2,264,100
Sep 1, 2026
16.15
16.20
15.68
15.88
15.88
2,392,800
Aug 31, 2026
16.01
16.37
15.99
16.15
16.15
1,680,200
Aug 28, 2026
16.03
16.28
15.71
15.79
15.79
2,220,000
Aug 27, 2026
16.40
16.74
16.20
16.40
16.40
3,439,400
Aug 26, 2026
16.00
16.38
16.00
16.34
16.34
1,558,700
Aug 25, 2026
15.84
16.24
15.84
16.04
16.04
2,378,600
Aug 24, 2026
15.69
15.84
15.37
15.77
15.77
2,378,200
Aug 21, 2026
16.63
16.74
16.39
16.53
16.53
2,547,400
Aug 20, 2026
16.58
16.82
16.46
16.77
16.77
2,619,700
Aug 19, 2026
16.88
17.20
16.33
16.58
16.58
3,603,600
Aug 18, 2026
18.06
18.06
17.21
17.47
17.47
3,495,100
Aug 17, 2026
18.48
18.61
17.97
18.17
18.17
2,999,200
Aug 14, 2026
18.07
18.16
17.80
17.95
17.95
2,524,900
Aug 13, 2026
17.45
18.42
17.43
17.95
17.95
3,785,400
Aug 12, 2026
17.77
17.88
17.09
17.46
17.46
2,532,700
Aug 11, 2026
17.11
17.28
16.80
17.11
17.11
1,860,600
Aug 10, 2026
17.37
17.48
16.76
16.76
16.76
1,672,400
Aug 7, 2026
17.86
18.00
17.32
17.60
17.60
1,512,500
Aug 6, 2026
17.50
18.42
17.38
17.73
17.73
9,942,900
Aug 5, 2026
18.75
18.75
17.85
18.14
18.14
5,464,600
Aug 4, 2026
16.83
18.04
16.72
17.83
17.83
5,400,300
Aug 3, 2026
16.55
16.75
16.12
16.59
16.59
12,427,900
Jul 31, 2026
16.46
16.69
15.46
15.47
15.47
3,912,000
Jul 30, 2026
15.00
16.50
14.84
15.44
15.44
5,882,000
Jul 29, 2026
14.74
15.29
14.08
14.18
14.18
6,033,800
Jul 28, 2026
15.46
15.76
14.95
15.56
15.56
5,007,200
Jul 27, 2026
16.34
16.50
15.78
16.26
16.26
8,124,100
Jul 24, 2026
16.78
17.01
16.31
16.33
16.33
7,917,300
Jul 23, 2026
17.57
17.85
17.28
17.55
17.55
1,484,700
Jul 22, 2026
17.28
17.96
17.20
17.67
17.67
1,832,300
Jul 21, 2026
17.77
18.36
17.58
18.16
18.16
2,111,600
Jul 20, 2026
17.62
17.73
17.00
17.10
17.10
2,522,400
Jul 17, 2026
16.56
17.70
16.11
17.34
17.34
5,336,400
Jul 16, 2026
18.18
18.26
17.42
17.76
17.76
4,239,800
Jul 15, 2026
19.60
19.62
18.49
18.93
18.93
3,463,200
Jul 14, 2026
20.58
20.60
18.95
19.15
19.15
8,291,400
Jul 13, 2026
19.50
19.67
18.52
18.85
18.85
4,169,000
Jul 10, 2026
19.62
19.66
19.00
19.49
19.49
2,770,300
Jul 9, 2026
18.07
19.02
18.00
18.73
18.73
4,746,500
Jul 8, 2026
17.59
18.27
17.54
18.15
18.15
1,927,900
Jul 7, 2026
17.70
17.87
17.11
17.43
17.43
2,797,700
Jul 6, 2026
18.56
18.86
18.50
18.63
18.63
2,810,800
Jul 2, 2026
19.35
19.88
18.14
18.45
18.45
4,846,100
Jul 1, 2026
18.06
18.27
17.69
17.71
17.71
5,265,300
Jun 30, 2026
18.39
19.05
18.27
18.82
18.82
4,130,000
Jun 29, 2026
18.34
19.33
17.85
19.06
19.06
10,205,400
Jun 26, 2026
19.20
19.99
18.75
19.71
19.71
6,104,200
Jun 25, 2026
21.80
21.96
20.32
20.88
20.88
2,942,600
Jun 24, 2026
20.45
20.64
19.88
20.08
20.08
7,026,700
Jun 23, 2026
19.64
20.60
19.31
20.35
20.35
7,455,100
Jun 22, 2026
22.81
22.90
22.10
22.23
22.23
5,437,300
Jun 18, 2026
22.47
23.68
22.46
23.41
23.41
8,181,600
Jun 17, 2026
21.63
23.07
21.55
21.86
21.86
5,838,500
Jun 16, 2026
22.02
22.73
21.90
21.90
21.90
3,970,300
Jun 15, 2026
22.25
23.55
21.92
23.07
23.07
2,319,500
Jun 12, 2026
20.57
22.06
20.47
21.91
21.91
4,146,600
Jun 11, 2026
19.73
22.00
19.70
21.75
21.75
1,831,100
Jun 10, 2026
19.76
20.59
19.54
19.65
19.65
1,804,400
Jun 9, 2026
22.25
22.25
19.82
20.43
20.43
3,475,200
Jun 8, 2026
22.58
23.27
22.35
22.65
22.65
2,267,400
Jun 5, 2026
22.76
23.00
21.21
21.66
21.66
3,664,300
Jun 4, 2026
22.75
23.79
22.60
23.63
23.63
3,587,700
Jun 3, 2026
26.55
26.55
24.76
26.20
26.20
2,880,100
Jun 2, 2026
27.08
27.67
26.65
27.38
27.38
1,909,600
Jun 1, 2026
27.02
28.97
26.69
28.68
28.68
4,822,900
May 29, 2026
23.73
23.82
23.25
23.65
23.65
1,429,900
May 28, 2026
22.64
24.74
22.50
24.22
24.22
2,191,300
May 27, 2026
23.19
23.19
22.18
22.84
22.84
2,665,900
May 26, 2026
24.85
25.00
23.70
24.72
24.72
3,440,800
May 22, 2026
20.91
21.60
20.88
21.10
21.10
2,883,400
May 21, 2026
19.00
20.49
19.00
20.19
20.19
3,387,700
May 20, 2026
16.20
18.48
16.08
17.75
17.75
5,203,200
May 19, 2026
16.76
17.55
16.54
17.26
17.26
2,003,800
May 18, 2026
18.12
18.16
17.45
18.10
18.10
2,231,700
May 15, 2026
18.10
18.48
17.76
17.80
17.80
2,619,000
May 14, 2026
18.28
18.50
18.09
18.49
18.49
1,562,500
May 13, 2026
19.77
19.78
19.03
19.65
19.65
1,821,700
May 12, 2026
18.54
18.93
17.99
18.53
18.53
2,470,100
May 11, 2026
18.49
18.74
18.29
18.72
18.72
2,185,200
May 8, 2026
19.50
20.19
19.28
20.15
20.15
2,264,900
May 7, 2026
19.85
20.00
19.15
19.22
19.22
3,608,500
May 6, 2026
18.84
19.99
18.70
19.89
19.89
2,451,400
May 5, 2026
18.02
18.50
18.02
18.30
18.30
2,438,200
May 4, 2026
17.55
18.25
17.55
18.02
18.02
2,421,000
May 1, 2026
16.84
17.78
16.84
17.74
17.74
2,107,800
Apr 30, 2026
16.50
17.00
16.33
17.00
17.00
1,561,500
Apr 29, 2026
16.00
16.16
15.63
16.00
16.00
1,450,100
Apr 28, 2026
15.80
16.18
15.57
15.75
15.75
5,537,100
Apr 27, 2026
18.35
18.53
17.45
17.92
17.92
2,002,100
Apr 24, 2026
19.25
19.38
18.85
19.36
19.36
2,702,400
Apr 23, 2026
18.40
18.63
17.76
18.05
18.05
2,330,100
Apr 22, 2026
17.61
18.39
17.48
18.38
18.38
3,057,600
Apr 21, 2026
16.00
16.30
15.76
16.20
16.20
4,485,100
Apr 20, 2026
15.24
15.25
15.00
15.24
15.24
1,682,200
Apr 17, 2026
14.80
14.84
14.58
14.74
14.74
2,040,600
Apr 16, 2026
14.65
14.90
14.41
14.87
14.87
2,550,400
Apr 15, 2026
13.85
14.19
13.81
14.07
14.07
1,893,700
Apr 14, 2026
13.50
13.94
13.49
13.90
13.90
4,168,500
Apr 13, 2026
11.82
12.43
11.60
12.42
12.42
3,492,900
Apr 10, 2026
12.05
12.05
11.68
11.82
11.82
1,452,100
Apr 9, 2026
11.94
12.02
11.61
11.93
11.93
1,723,000
Apr 8, 2026
12.01
12.30
11.96
12.05
12.05
2,873,100
Apr 7, 2026
11.30
11.32
10.74
11.16
11.16
1,554,300
Apr 6, 2026
11.50
11.77
11.35
11.45
11.45
1,040,200
Apr 2, 2026
11.24
11.70
11.08
11.49
11.49
2,293,300
Apr 1, 2026
12.05
12.12
11.76
11.95
11.95
1,946,700
Mar 31, 2026
11.18
12.14
11.13
12.09
12.09
2,594,700
Mar 30, 2026
11.56
11.75
10.87
11.00
11.00
2,396,000
Mar 27, 2026
11.80
11.99
11.12
11.45
11.45
1,712,400
Mar 26, 2026
12.06
12.24
11.64
11.64
11.64
3,007,600
Mar 25, 2026
11.97
12.79
11.85
12.65
12.65
5,898,200
Mar 24, 2026
11.35
11.35
10.93
11.10
11.10
1,733,400
Mar 23, 2026
11.51
11.78
11.30
11.52
11.52
1,980,100
Mar 20, 2026
10.83
11.50
10.55
10.91
10.91
1,940,400
Mar 19, 2026
11.22
11.37
10.84
11.28
11.28
1,020,100
Mar 18, 2026
11.50
11.71
11.30
11.30
11.30
1,021,000
Mar 17, 2026
11.33
11.40
11.21
11.33
11.33
1,351,400
Mar 16, 2026
11.44
11.59
11.21
11.44
11.44
1,475,900
Mar 13, 2026
11.44
11.44
11.00
11.02
11.02
1,573,600
Mar 12, 2026
11.90
11.98
11.05
11.20
11.20
3,030,700
Mar 11, 2026
12.38
12.38
11.86
12.04
12.04
1,756,700
Mar 10, 2026
11.80
12.08
11.50
11.80
11.80
2,238,700
Mar 9, 2026
11.28
12.14
11.04
11.88
11.88
2,399,500
Mar 6, 2026
11.87
11.94
11.50
11.64
11.64
1,950,100
Mar 5, 2026
12.66
12.66
11.51
11.93
11.93
2,555,800
Mar 4, 2026
12.05
12.47
12.00
12.43
12.43
2,481,100
Mar 3, 2026
12.25
12.54
11.65
12.40
12.40
3,354,000
Mar 2, 2026
12.51
13.01
12.50
12.91
12.91
900,000
Feb 27, 2026
12.95
13.29
12.86
13.06
13.06
1,643,400
Feb 26, 2026
13.35
13.65
12.95
13.18
13.18
2,085,500
Feb 25, 2026
13.28
13.31
13.10
13.13
13.13
2,774,100
Feb 24, 2026
13.37
13.85
13.09
13.82
13.82
1,744,500
Feb 23, 2026
13.65
13.99
12.25
13.37
13.37
3,607,200
Feb 20, 2026
13.93
14.09
13.78
13.86
13.86
1,676,100
Feb 19, 2026
14.10
14.32
13.91
14.31
14.31
1,115,300
Feb 18, 2026
14.35
14.39
14.08
14.20
14.20
1,487,100
Feb 17, 2026
14.75
14.75
14.25
14.51
14.51
1,644,900
Feb 13, 2026
14.43
14.83
14.29
14.60
14.60
2,938,200
Feb 12, 2026
16.55
16.80
14.20
15.64
15.64
2,366,300
Feb 11, 2026
15.66
16.24
15.44
15.95
15.95
3,315,400
Feb 10, 2026
15.25
15.63
15.09
15.41
15.41
1,538,200
Feb 9, 2026
13.48
14.93
13.45
14.59
14.59
5,463,200
Feb 6, 2026
13.00
14.09
12.83
13.85
13.85
3,521,200
Feb 5, 2026
12.50
13.10
12.40
12.92
12.92
3,274,900
Feb 4, 2026
13.58
13.75
13.09
13.30
13.30
1,266,900
Feb 3, 2026
13.67
13.76
12.66
13.26
13.26
4,599,100
Feb 2, 2026
13.42
13.89
13.40
13.58
13.58
2,084,400
Jan 30, 2026
13.72
14.00
13.70
13.81
13.81
1,216,900
Jan 29, 2026
13.60
14.35
13.26
14.28
14.28
3,367,400
Jan 28, 2026
13.71
13.77
13.23
13.30
13.30
3,032,400
Jan 27, 2026
13.23
13.40
12.95
13.09
13.09
1,886,100
Jan 26, 2026
13.12
13.27
13.00
13.17
13.17
1,819,600
Jan 23, 2026
13.50
13.50
13.06
13.19
13.19
2,042,000
Jan 22, 2026
13.85
14.20
13.65
13.73
13.73
2,320,800
Jan 21, 2026
12.18
13.00
12.12
12.58
12.58
4,810,000
Jan 20, 2026
12.00
12.17
11.91
12.01
12.01
2,819,300
Jan 16, 2026
12.65
12.74
12.46
12.55
12.55
2,226,900
Jan 15, 2026
13.10
13.15
12.68
12.69
12.69
1,808,600
Jan 14, 2026
13.40
13.50
13.06
13.23
13.23
2,179,300
Jan 13, 2026
14.23
14.24
13.56
13.70
13.70
3,715,300
Jan 12, 2026
14.22
14.55
14.07
14.21
14.21
2,184,600
Jan 9, 2026
13.62
14.55
13.60
14.10
14.10
2,213,200
Jan 8, 2026
4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
13.80
14.15
13.68
13.90
13.90
1,302,900
Jan 7, 2026
14.85
15.05
14.67
14.70
14.70
1,408,800
Jan 6, 2026
15.00
15.17
14.83
14.89
14.89
1,193,200
Jan 5, 2026
14.77
15.12
14.72
14.80
14.80
2,262,400
Jan 2, 2026
14.25
14.61
14.25
14.35
14.35
2,246,000
Dec 31, 2025
14.19
14.35
14.06
14.18
14.18
1,151,600
Dec 30, 2025
14.34
14.34
14.18
14.23
14.23
1,293,600
Dec 29, 2025
14.25
14.54
14.20
14.34
14.34
822,400
Dec 26, 2025
14.07
14.25
14.01
14.19
14.19
618,800
Dec 24, 2025
13.92
14.22
13.89
13.97
13.97
2,044,800
Dec 23, 2025
14.14
14.19
13.75
13.92
13.92
9,137,600
Dec 22, 2025
14.23
14.34
14.00
14.05
14.05
1,568,000
Dec 19, 2025
13.57
13.94
13.57
13.83
13.83
2,068,400
Dec 18, 2025
13.22
13.44
13.11
13.13
13.13
1,735,600
Dec 17, 2025
13.36
13.63
12.65
12.81
12.81
3,204,400
Dec 16, 2025
13.18
13.52
13.18
13.39
13.39
3,766,400
Dec 15, 2025
13.44
13.68
13.14
13.15
13.15
2,465,600
Dec 12, 2025
14.13
14.26
13.34
13.74
13.74
4,390,000
Dec 11, 2025
14.10
15.00
13.82
14.76
14.76
4,960,800
Dec 10, 2025
14.65
14.89
14.60
14.85
14.85
2,336,800
Dec 9, 2025
15.37
15.37
14.81
15.11
15.11
1,338,000
Dec 8, 2025
15.08
15.16
14.65
14.73
14.73
2,162,000
Dec 5, 2025
15.65
15.80
15.11
15.53
15.53
4,126,400
Dec 4, 2025
14.57
14.82
14.51
14.59
14.59
2,652,800
Dec 3, 2025
13.25
13.74
13.09
13.73
13.73
3,985,600
Dec 2, 2025
12.81
13.05
12.77
12.91
12.91
2,574,400
Dec 1, 2025
13.25
13.41
13.10
13.25
13.25
3,420,000
Nov 28, 2025
13.38
13.60
13.26
13.45
13.45
1,303,600
Nov 26, 2025
13.24
13.40
13.05
13.20
13.20
4,592,000
Nov 25, 2025
12.31
12.52
11.90
12.51
12.51
6,782,800
Nov 24, 2025
13.71
14.14
13.68
14.06
14.06
3,107,600
Nov 21, 2025
13.82
13.92
13.07
13.91
13.91
5,729,600
Nov 20, 2025
15.24
15.64
14.19
14.23
14.23
4,960,000
Nov 19, 2025
15.16
15.53
15.08
15.24
15.24
3,606,000
Nov 18, 2025
15.15
15.37
14.80
14.97
14.97
3,992,000
Nov 17, 2025
16.33
16.49
15.75
15.89
15.89
3,052,800
Nov 14, 2025
15.54
16.31
15.25
15.96
15.96
4,592,800
Nov 13, 2025
16.74
16.86
15.86
16.00
16.00
6,162,800
Nov 12, 2025
17.78
18.03
17.64
17.65
17.65
2,296,800
Nov 11, 2025
19.39
19.40
18.24
18.75
18.75
2,362,000
Nov 10, 2025
18.20
18.25
17.67
18.10
18.10
2,602,400
Nov 7, 2025
17.21
17.63
16.73
17.62
17.62
3,387,200
Nov 6, 2025
19.07
19.10
18.15
18.20
18.20
2,664,400
Nov 5, 2025
18.86
19.60
18.52
19.07
19.07
2,995,600
Nov 4, 2025
20.29
20.55
20.13
20.26
20.26
2,436,400
Nov 3, 2025
21.98
22.31
21.85
22.13
22.13
892,400
Oct 31, 2025
22.00
22.45
21.75
21.98
21.98
1,046,400
