SoftBank Group Corp. (NEO:SFTB)
Canada
· Delayed Price · Currency is CAD 19.34
-2.57 (-11.73%)
At close: Apr 28, 2026
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.12 | 19.52 | 19.12 | 19.34 | 19.34 | -11.73% | 9,022 |
| Apr 27, 2026 | 22.51 | 22.51 | 21.43 | 21.91 | 21.91 | -6.85% | 2,934 |
| Apr 24, 2026 | 23.34 | 23.58 | 23.11 | 23.52 | 23.52 | 5.95% | 8,701 |
| Apr 23, 2026 | 22.47 | 22.67 | 22.16 | 22.20 | 22.20 | -1.20% | 5,497 |
| Apr 22, 2026 | 21.47 | 22.47 | 21.44 | 22.47 | 22.47 | 13.83% | 9,488 |
| Apr 21, 2026 | 19.50 | 19.76 | 19.50 | 19.74 | 19.74 | 6.47% | 24,385 |
| Apr 20, 2026 | 18.43 | 18.54 | 18.36 | 18.54 | 18.54 | 3.69% | 4,650 |
| Apr 17, 2026 | 17.87 | 17.95 | 17.81 | 17.88 | 17.88 | -1.22% | 1,611 |
| Apr 16, 2026 | 17.85 | 18.10 | 17.75 | 18.10 | 18.10 | 4.99% | 12,048 |
| Apr 15, 2026 | 17.19 | 17.24 | 17.10 | 17.24 | 17.24 | 2.13% | 2,505 |
| Apr 14, 2026 | 16.30 | 16.88 | 16.30 | 16.88 | 16.88 | 11.64% | 48,408 |
| Apr 13, 2026 | 14.48 | 15.12 | 14.48 | 15.12 | 15.12 | 4.42% | 964 |
| Apr 10, 2026 | 14.58 | 14.60 | 14.43 | 14.48 | 14.48 | -0.75% | 2,685 |
| Apr 9, 2026 | 14.57 | 14.60 | 14.57 | 14.59 | 14.59 | -1.55% | 773 |
| Apr 8, 2026 | 14.93 | 14.93 | 14.65 | 14.82 | 14.82 | 10.60% | 6,250 |
| Apr 7, 2026 | 13.77 | 13.77 | 13.24 | 13.40 | 13.40 | -8.16% | 1,446 |
| Apr 2, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.07% | 360 |
| Apr 1, 2026 | 14.74 | 14.74 | 14.38 | 14.58 | 14.58 | -0.75% | 4,986 |
| Mar 31, 2026 | 13.90 | 14.73 | 13.89 | 14.69 | 14.69 | 9.30% | 1,814 |
| Mar 30, 2026 | 14.00 | 14.00 | 13.44 | 13.44 | 13.42 | -3.59% | 854 |
| Mar 27, 2026 | 14.44 | 14.44 | 13.94 | 13.94 | 13.92 | -2.79% | 1,000 |
| Mar 26, 2026 | 14.75 | 14.75 | 14.33 | 14.34 | 14.32 | -8.02% | 984 |
| Mar 25, 2026 | 14.07 | 15.59 | 14.07 | 15.59 | 15.57 | 15.40% | 4,850 |
| Mar 24, 2026 | 13.83 | 13.83 | 13.25 | 13.51 | 13.49 | -3.15% | 7,706 |
| Mar 23, 2026 | 14.20 | 14.39 | 13.81 | 13.95 | 13.93 | 4.97% | 2,847 |
| Mar 20, 2026 | 13.61 | 13.61 | 13.28 | 13.29 | 13.27 | -2.35% | 960 |
| Mar 19, 2026 | 13.38 | 13.66 | 13.38 | 13.61 | 13.59 | -2.30% | 1,848 |
| Mar 18, 2026 | 13.96 | 14.04 | 13.93 | 13.93 | 13.91 | 1.09% | 400 |
| Mar 17, 2026 | 13.88 | 13.88 | 13.78 | 13.78 | 13.76 | -1.29% | 2,430 |
| Mar 16, 2026 | 13.93 | 14.09 | 13.92 | 13.96 | 13.94 | 3.56% | 1,973 |
| Mar 13, 2026 | 13.78 | 13.93 | 13.43 | 13.48 | 13.46 | -1.39% | 15,758 |
| Mar 12, 2026 | 14.20 | 14.20 | 13.64 | 13.67 | 13.65 | -7.26% | 1,597 |
| Mar 11, 2026 | 14.90 | 14.91 | 14.48 | 14.74 | 14.72 | 3.37% | 10,362 |
| Mar 10, 2026 | 14.33 | 14.45 | 14.24 | 14.26 | 14.24 | -0.35% | 1,252 |
| Mar 9, 2026 | 13.15 | 14.36 | 13.15 | 14.31 | 14.29 | 1.78% | 32,851 |
| Mar 6, 2026 | 14.37 | 14.37 | 14.06 | 14.06 | 14.04 | -1.61% | 972 |
| Mar 5, 2026 | 14.48 | 14.50 | 14.12 | 14.29 | 14.27 | -4.92% | 3,534 |
| Mar 4, 2026 | 14.85 | 15.06 | 14.82 | 15.03 | 15.01 | 1.14% | 8,401 |
| Mar 3, 2026 | 14.93 | 15.01 | 14.12 | 14.86 | 14.84 | -5.23% | 21,160 |
| Mar 2, 2026 | 15.17 | 15.78 | 15.17 | 15.68 | 15.66 | 0.32% | 23,138 |
| Feb 27, 2026 | 15.45 | 15.71 | 15.44 | 15.63 | 15.61 | -1.57% | 1,016 |
| Feb 26, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.86 | 0.38% | 5,976 |
| Feb 25, 2026 | 15.87 | 15.87 | 15.82 | 15.82 | 15.80 | -3.83% | 834 |
| Feb 24, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.42 | 4.44% | 1,261 |
| Feb 23, 2026 | 16.27 | 16.27 | 15.75 | 15.75 | 15.73 | -4.26% | 2,012 |
| Feb 20, 2026 | 16.69 | 16.69 | 16.45 | 16.45 | 16.42 | -3.18% | 1,458 |
| Feb 19, 2026 | 16.72 | 17.04 | 16.72 | 16.99 | 16.96 | 1.01% | 3,716 |
| Feb 18, 2026 | 16.75 | 16.98 | 16.75 | 16.82 | 16.79 | -1.18% | 2,481 |
| Feb 17, 2026 | 17.02 | 17.02 | 17.01 | 17.02 | 16.99 | -0.58% | 740 |
| Feb 13, 2026 | 17.07 | 17.34 | 17.06 | 17.12 | 17.09 | -6.45% | 1,393 |
| Feb 12, 2026 | 18.85 | 18.85 | 17.09 | 18.30 | 18.27 | -2.24% | 8,774 |
| Feb 11, 2026 | 18.68 | 19.05 | 18.36 | 18.72 | 18.69 | 2.46% | 2,727 |
| Feb 10, 2026 | 18.02 | 18.49 | 17.98 | 18.27 | 18.24 | 4.40% | 2,257 |
| Feb 9, 2026 | 16.55 | 17.67 | 16.55 | 17.50 | 17.47 | 4.85% | 1,902 |
| Feb 6, 2026 | 16.11 | 16.85 | 16.11 | 16.69 | 16.66 | 6.78% | 1,548 |
| Feb 5, 2026 | 15.04 | 15.63 | 15.03 | 15.63 | 15.61 | -3.40% | 3,204 |
| Feb 4, 2026 | 15.84 | 16.19 | 15.76 | 16.18 | 16.16 | 5.13% | 2,234 |
| Feb 3, 2026 | 15.97 | 15.97 | 15.35 | 15.39 | 15.37 | -5.23% | 10,744 |
| Feb 2, 2026 | 16.00 | 16.50 | 16.00 | 16.24 | 16.22 | -0.06% | 1,623 |
| Jan 30, 2026 | 16.42 | 16.53 | 16.25 | 16.25 | 16.23 | 7.47% | 16,258 |
| Jan 29, 2026 | 16.09 | 16.43 | 15.12 | 15.12 | 15.10 | -4.00% | 5,185 |
| Jan 28, 2026 | 16.00 | 16.00 | 15.69 | 15.75 | 15.73 | 3.01% | 1,729 |
| Jan 27, 2026 | 15.76 | 15.76 | 15.24 | 15.29 | 15.27 | -1.48% | 951 |
| Jan 26, 2026 | 15.54 | 15.55 | 15.36 | 15.52 | 15.50 | -1.71% | 5,690 |
| Jan 23, 2026 | 16.42 | 16.42 | 15.79 | 15.79 | 15.77 | -5.11% | 1,100 |
| Jan 22, 2026 | 16.69 | 16.69 | 16.64 | 16.64 | 16.61 | 7.91% | 790 |
| Jan 21, 2026 | 15.49 | 15.51 | 15.36 | 15.42 | 15.40 | 5.62% | 816 |
| Jan 20, 2026 | 14.69 | 14.69 | 14.59 | 14.60 | 14.58 | 0.07% | 577 |
| Jan 19, 2026 | 15.00 | 15.00 | 14.59 | 14.59 | 14.57 | -3.82% | 1,519 |
| Jan 16, 2026 | 15.48 | 15.48 | 15.14 | 15.17 | 15.15 | -3.07% | 3,750 |
| Jan 15, 2026 | 15.75 | 15.83 | 15.65 | 15.65 | 15.63 | -3.40% | 10,448 |
| Jan 14, 2026 | 16.13 | 16.20 | 16.00 | 16.20 | 16.18 | -3.46% | 14,974 |
| Jan 13, 2026 | 17.19 | 17.19 | 16.72 | 16.78 | 16.75 | -2.72% | 12,948 |
| Jan 12, 2026 | 17.28 | 17.28 | 17.11 | 17.25 | 17.22 | 0.58% | 970 |
| Jan 9, 2026 | 17.01 | 17.30 | 16.99 | 17.15 | 17.12 | 2.63% | 2,757 |
| Jan 8, 2026 | 16.77 | 16.77 | 16.47 | 16.71 | 16.68 | -5.86% | 2,780 |
| Jan 7, 2026 | 17.84 | 17.84 | 17.63 | 17.75 | 17.72 | -1.33% | 3,927 |
| Jan 6, 2026 | 17.85 | 17.99 | 17.83 | 17.99 | 17.96 | 1.52% | 6,897 |
| Jan 5, 2026 | 17.92 | 17.92 | 17.17 | 17.72 | 17.69 | 2.78% | 27,603 |
| Jan 2, 2026 | 17.41 | 17.41 | 17.22 | 17.24 | 17.21 | -0.35% | 8,086 |
| Dec 31, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.27 | 0.64% | 269 |
| Dec 29, 2025 | 17.47 | 17.47 | 17.08 | 17.19 | 17.16 | 2.20% | 3,957 |
| Dec 24, 2025 | 16.73 | 16.82 | 16.70 | 16.82 | 16.79 | 0.84% | 712 |
| Dec 23, 2025 | 16.85 | 16.85 | 16.68 | 16.68 | 16.65 | -1.36% | 18,350 |
| Dec 22, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.88 | 0.65% | 657 |
| Dec 19, 2025 | 16.33 | 16.81 | 16.33 | 16.80 | 16.77 | 9.23% | 2,920 |
| Dec 17, 2025 | 15.78 | 15.78 | 15.33 | 15.38 | 15.36 | -3.69% | 1,245 |
| Dec 16, 2025 | 16.01 | 16.01 | 15.97 | 15.97 | 15.95 | 1.53% | 601 |
| Dec 15, 2025 | 15.80 | 15.80 | 15.73 | 15.73 | 15.71 | -3.91% | 755 |
| Dec 12, 2025 | 16.13 | 16.38 | 16.09 | 16.37 | 16.34 | -7.72% | 7,160 |
| Dec 11, 2025 | 16.81 | 17.74 | 16.54 | 17.74 | 17.71 | 0.17% | 6,417 |
| Dec 10, 2025 | 17.64 | 17.81 | 17.61 | 17.71 | 17.68 | -2.26% | 4,872 |
| Dec 9, 2025 | 18.18 | 18.20 | 18.12 | 18.12 | 18.09 | 1.46% | 2,207 |
| Dec 8, 2025 | 18.00 | 18.00 | 17.62 | 17.86 | 17.83 | -3.30% | 14,100 |
| Dec 5, 2025 | 17.73 | 18.50 | 17.73 | 18.47 | 18.44 | 6.09% | 3,719 |
| Dec 4, 2025 | 17.25 | 17.42 | 17.25 | 17.41 | 17.38 | 6.48% | 4,068 |
| Dec 3, 2025 | 15.80 | 16.36 | 15.70 | 16.35 | 16.32 | 4.94% | 2,880 |
| Dec 2, 2025 | 15.43 | 15.59 | 15.32 | 15.58 | 15.56 | -1.27% | 3,493 |
| Dec 1, 2025 | 15.70 | 15.86 | 15.70 | 15.78 | 15.76 | -2.23% | 2,060 |
| Nov 28, 2025 | 16.34 | 16.34 | 16.04 | 16.14 | 16.12 | 0.37% | 2,998 |