SoftBank Group Corp. (SFTBF)
OTCMKTS
· Delayed Price · Currency is USD
23.36
-0.16 (-0.66%)
Mar 9, 2026, 1:06 PM EST
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.95 | 24.85 | 22.95 | 23.51 | 23.51 | 0.04% | 7,225 |
| Mar 5, 2026 | 24.46 | 24.70 | 23.08 | 23.50 | 23.50 | -4.95% | 6,651 |
| Mar 4, 2026 | 24.80 | 24.95 | 24.51 | 24.72 | 24.72 | -0.67% | 3,539 |
| Mar 3, 2026 | 25.78 | 25.78 | 23.55 | 24.89 | 24.89 | -3.45% | 6,992 |
| Mar 2, 2026 | 24.00 | 25.78 | 24.00 | 25.78 | 25.78 | -2.22% | 2,221 |
| Feb 27, 2026 | 26.00 | 26.50 | 25.81 | 26.36 | 26.36 | -3.25% | 15,136 |
| Feb 26, 2026 | 26.53 | 27.25 | 26.53 | 27.25 | 27.25 | 3.06% | 1,385 |
| Feb 25, 2026 | 26.75 | 27.00 | 26.29 | 26.44 | 26.44 | -4.38% | 4,797 |
| Feb 24, 2026 | 27.00 | 27.65 | 26.51 | 27.65 | 27.65 | 0.66% | 5,444 |
| Feb 23, 2026 | 26.05 | 28.14 | 26.05 | 27.47 | 27.47 | -1.02% | 3,890 |
| Feb 20, 2026 | 26.30 | 28.00 | 26.30 | 27.75 | 27.75 | -3.65% | 3,673 |
| Feb 19, 2026 | 28.45 | 28.80 | 27.50 | 28.80 | 28.80 | 1.05% | 81,007 |
| Feb 18, 2026 | 29.00 | 29.00 | 28.47 | 28.50 | 28.50 | -2.20% | 1,610 |
| Feb 17, 2026 | 29.75 | 29.75 | 28.41 | 29.14 | 29.14 | -1.22% | 4,030 |
| Feb 13, 2026 | 28.46 | 29.75 | 28.46 | 29.50 | 29.50 | -3.37% | 1,879 |
| Feb 12, 2026 | 33.15 | 33.15 | 29.60 | 30.53 | 30.53 | -5.74% | 142,700 |
| Feb 11, 2026 | 32.20 | 32.40 | 31.32 | 32.39 | 32.39 | 4.92% | 11,915 |
| Feb 10, 2026 | 29.88 | 31.37 | 29.88 | 30.87 | 30.87 | 6.52% | 115,783 |
| Feb 9, 2026 | 28.50 | 29.80 | 27.25 | 28.98 | 28.98 | 5.38% | 36,043 |
| Feb 6, 2026 | 26.50 | 28.06 | 25.51 | 27.50 | 27.50 | 10.00% | 69,215 |
| Feb 5, 2026 | 26.01 | 26.34 | 25.00 | 25.00 | 25.00 | -6.25% | 30,631 |
| Feb 4, 2026 | 27.05 | 27.15 | 26.00 | 26.67 | 26.67 | 4.17% | 22,726 |
| Feb 3, 2026 | 27.79 | 27.90 | 25.51 | 25.60 | 25.60 | -6.40% | 57,995 |
| Feb 2, 2026 | 27.40 | 28.16 | 26.63 | 27.35 | 27.35 | -1.71% | 8,870 |
| Jan 30, 2026 | 28.74 | 29.40 | 26.90 | 27.83 | 27.83 | -2.37% | 13,666 |
| Jan 29, 2026 | 27.06 | 28.50 | 26.25 | 28.50 | 28.50 | 5.32% | 12,736 |
| Jan 28, 2026 | 27.50 | 27.94 | 26.80 | 27.06 | 27.06 | 1.54% | 12,484 |
| Jan 27, 2026 | 26.65 | 27.00 | 26.00 | 26.65 | 26.65 | 0.07% | 2,281 |
| Jan 26, 2026 | 26.61 | 27.04 | 25.90 | 26.63 | 26.63 | 0.08% | 3,603 |
| Jan 23, 2026 | 28.06 | 28.06 | 26.25 | 26.61 | 26.61 | -1.44% | 16,446 |
| Jan 22, 2026 | 26.80 | 27.52 | 26.80 | 27.00 | 27.00 | 8.09% | 6,296 |
| Jan 21, 2026 | 24.37 | 25.80 | 24.37 | 24.98 | 24.98 | 3.57% | 6,606 |
| Jan 20, 2026 | 24.85 | 24.85 | 24.01 | 24.12 | 24.12 | -3.71% | 23,239 |
| Jan 16, 2026 | 26.22 | 26.22 | 25.01 | 25.05 | 25.05 | -1.84% | 15,822 |
| Jan 15, 2026 | 26.25 | 26.33 | 25.52 | 25.52 | 25.52 | -4.71% | 10,385 |
| Jan 14, 2026 | 27.00 | 27.30 | 26.25 | 26.78 | 26.78 | -2.08% | 5,322 |
| Jan 13, 2026 | 28.00 | 28.28 | 27.35 | 27.35 | 27.35 | -4.04% | 21,645 |
| Jan 12, 2026 | 26.61 | 29.00 | 26.61 | 28.50 | 28.50 | -0.95% | 7,767 |
| Jan 9, 2026 | 27.50 | 29.00 | 27.50 | 28.77 | 28.77 | 2.14% | 49,635 |
| Jan 8, 2026 | 28.00 | 28.75 | 27.50 | 28.17 | 28.17 | -4.46% | 20,804 |
| Jan 7, 2026 | 31.00 | 31.00 | 28.90 | 29.49 | 29.49 | -1.72% | 12,481 |
| Jan 6, 2026 | 30.26 | 30.50 | 29.72 | 30.00 | 30.00 | -1.11% | 27,462 |
| Jan 5, 2026 | 29.16 | 30.61 | 29.16 | 30.34 | 30.34 | 5.33% | 3,810 |
| Jan 2, 2026 | 28.10 | 29.65 | 28.10 | 28.80 | 28.80 | 2.13% | 10,531 |
| Dec 31, 2025 | 28.50 | 29.10 | 28.20 | 28.20 | 28.20 | -1.40% | 16,810 |
| Dec 30, 2025 | 29.00 | 30.10 | 28.54 | 28.60 | 28.60 | -0.49% | 21,955 |
| Dec 29, 2025 | 29.45 | 29.45 | 27.70 | 28.74 | 28.74 | 1.01% | 16,803 |
| Dec 26, 2025 | 30.21 | 30.21 | 28.46 | 28.46 | 28.46 | 5.20% | 2,996 |
| Dec 24, 2025 | 26.93 | 27.40 | 26.93 | 27.05 | 27.05 | 5.92% | 367,408 |
| Dec 19, 2025 | 26.75 | 26.77 | 25.54 | 25.54 | 25.54 | 0.39% | 5,544 |
| Dec 17, 2025 | 26.61 | 26.67 | 25.44 | 25.44 | 25.44 | -5.44% | 14,664 |
| Dec 16, 2025 | 26.14 | 26.90 | 26.14 | 26.90 | 26.90 | 0.48% | 1,924 |
| Dec 15, 2025 | 26.00 | 26.77 | 26.00 | 26.77 | 26.77 | -4.39% | 3,916 |
| Dec 12, 2025 | 27.76 | 28.00 | 27.76 | 28.00 | 28.00 | 3.65% | 82,420 |
| Dec 11, 2025 | 28.00 | 28.86 | 27.01 | 27.02 | 27.02 | -8.23% | 9,604 |
| Dec 10, 2025 | 30.00 | 30.00 | 29.44 | 29.44 | 29.44 | -3.94% | 3,824 |
| Dec 9, 2025 | 31.91 | 31.91 | 29.94 | 30.64 | 30.64 | 16.14% | 5,784 |
| Dec 4, 2025 | 29.00 | 29.00 | 26.39 | 26.39 | 26.39 | -3.17% | 3,236 |
| Dec 3, 2025 | 27.00 | 27.35 | 27.00 | 27.25 | 27.25 | 5.83% | 9,992 |
| Dec 2, 2025 | 25.75 | 25.75 | 25.26 | 25.75 | 25.75 | - | 37,760 |
| Dec 1, 2025 | 25.68 | 25.75 | 25.68 | 25.75 | 25.75 | -4.11% | 2,164 |
| Nov 28, 2025 | 27.34 | 27.34 | 26.85 | 26.86 | 26.86 | -1.77% | 82,556 |
| Nov 26, 2025 | 26.25 | 27.34 | 26.21 | 27.34 | 27.34 | 9.90% | 82,488 |
| Nov 25, 2025 | 24.30 | 25.14 | 24.06 | 24.88 | 24.88 | -11.16% | 43,920 |
| Nov 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.53% | 2,624 |
| Nov 21, 2025 | 28.50 | 28.62 | 26.40 | 28.15 | 28.15 | -3.76% | 11,240 |
| Nov 20, 2025 | 30.24 | 30.25 | 29.00 | 29.25 | 29.25 | -4.13% | 5,620 |
| Nov 19, 2025 | 30.64 | 30.64 | 30.51 | 30.51 | 30.51 | 1.70% | 9,396 |
| Nov 18, 2025 | 29.94 | 30.50 | 29.69 | 30.00 | 30.00 | -10.68% | 12,124 |
| Nov 17, 2025 | 32.48 | 33.59 | 32.48 | 33.59 | 33.59 | 4.35% | 3,504 |
| Nov 14, 2025 | 31.25 | 32.43 | 30.82 | 32.18 | 32.18 | 1.06% | 24,028 |
| Nov 13, 2025 | 33.88 | 33.88 | 31.85 | 31.85 | 31.85 | -10.13% | 20,452 |
| Nov 12, 2025 | 36.16 | 36.16 | 35.41 | 35.44 | 35.44 | -3.39% | 20,272 |
| Nov 11, 2025 | 37.50 | 37.50 | 36.09 | 36.68 | 36.68 | -2.18% | 6,600 |
| Nov 10, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 6.72% | 1,108 |
| Nov 7, 2025 | 34.03 | 35.14 | 33.32 | 35.14 | 35.14 | -2.09% | 15,292 |
| Nov 6, 2025 | 37.50 | 37.50 | 35.68 | 35.89 | 35.89 | -5.46% | 12,464 |
| Nov 5, 2025 | 36.19 | 38.81 | 36.19 | 37.96 | 37.96 | -6.39% | 41,620 |
| Nov 4, 2025 | 40.63 | 42.90 | 38.90 | 40.55 | 40.55 | -8.28% | 9,848 |
| Nov 3, 2025 | 44.13 | 44.38 | 43.65 | 44.21 | 44.21 | 2.72% | 32,912 |
| Oct 31, 2025 | 44.75 | 44.75 | 42.88 | 43.04 | 43.04 | -1.05% | 7,276 |
| Oct 30, 2025 | 42.44 | 43.50 | 42.44 | 43.50 | 43.50 | -0.57% | 2,468 |
| Oct 29, 2025 | 42.87 | 45.00 | 42.87 | 43.75 | 43.75 | 0.29% | 21,960 |
| Oct 28, 2025 | 43.75 | 43.75 | 43.63 | 43.63 | 43.63 | 4.37% | 6,912 |
| Oct 27, 2025 | 40.50 | 41.80 | 40.50 | 41.80 | 41.80 | 10.66% | 6,512 |
| Oct 23, 2025 | 37.23 | 37.77 | 37.00 | 37.77 | 37.77 | -0.79% | 25,244 |
| Oct 22, 2025 | 38.59 | 38.59 | 37.43 | 38.08 | 38.08 | -7.54% | 25,472 |
| Oct 21, 2025 | 40.75 | 42.96 | 40.75 | 41.18 | 41.18 | -2.82% | 14,272 |
| Oct 20, 2025 | 40.50 | 43.45 | 40.50 | 42.38 | 42.38 | 8.92% | 11,012 |
| Oct 17, 2025 | 38.76 | 39.06 | 38.19 | 38.91 | 38.91 | 3.69% | 10,724 |
| Oct 16, 2025 | 38.94 | 40.75 | 37.52 | 37.52 | 37.52 | 3.50% | 13,640 |
| Oct 15, 2025 | 35.75 | 36.58 | 35.75 | 36.25 | 36.25 | 7.99% | 11,072 |
| Oct 14, 2025 | 35.80 | 36.09 | 32.69 | 33.57 | 33.57 | -10.05% | 10,308 |
| Oct 13, 2025 | 37.51 | 37.51 | 35.65 | 37.32 | 37.32 | 6.62% | 133,340 |
| Oct 10, 2025 | 34.56 | 37.25 | 34.56 | 35.00 | 35.00 | -6.05% | 26,060 |
| Oct 9, 2025 | 37.50 | 37.50 | 37.13 | 37.25 | 37.25 | 7.72% | 9,096 |
| Oct 8, 2025 | 34.35 | 35.29 | 32.46 | 34.58 | 34.58 | 0.68% | 4,744 |
| Oct 7, 2025 | 36.00 | 36.00 | 34.35 | 34.35 | 34.35 | -3.92% | 6,344 |
| Oct 6, 2025 | 34.00 | 36.13 | 34.00 | 35.75 | 35.75 | 9.57% | 5,680 |
| Oct 3, 2025 | 34.50 | 34.50 | 32.63 | 32.63 | 32.63 | 0.22% | 6,076 |