SoftBank Group Corp. (SFTBY)
OTCMKTS
· Delayed Price · Currency is USD
15.83
-2.09 (-11.66%)
Apr 28, 2026, 3:59 PM EST
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.80 | 16.18 | 15.57 | 15.75 | 15.75 | -12.11% | 5,537,061 |
| Apr 27, 2026 | 18.35 | 18.53 | 17.45 | 17.92 | 17.92 | -7.44% | 2,002,113 |
| Apr 24, 2026 | 19.25 | 19.38 | 18.85 | 19.36 | 19.36 | 7.26% | 2,702,412 |
| Apr 23, 2026 | 18.40 | 18.63 | 17.76 | 18.05 | 18.05 | -1.80% | 2,330,088 |
| Apr 22, 2026 | 17.61 | 18.39 | 17.48 | 18.38 | 18.38 | 13.46% | 3,057,633 |
| Apr 21, 2026 | 16.00 | 16.30 | 15.76 | 16.20 | 16.20 | 6.30% | 4,485,124 |
| Apr 20, 2026 | 15.24 | 15.25 | 15.00 | 15.24 | 15.24 | 3.39% | 1,682,217 |
| Apr 17, 2026 | 14.80 | 14.84 | 14.58 | 14.74 | 14.74 | -0.87% | 2,040,632 |
| Apr 16, 2026 | 14.65 | 14.90 | 14.41 | 14.87 | 14.87 | 5.69% | 2,550,378 |
| Apr 15, 2026 | 13.85 | 14.19 | 13.81 | 14.07 | 14.07 | 1.22% | 1,893,673 |
| Apr 14, 2026 | 13.50 | 13.94 | 13.49 | 13.90 | 13.90 | 11.92% | 4,168,497 |
| Apr 13, 2026 | 11.82 | 12.43 | 11.60 | 12.42 | 12.42 | 5.08% | 3,492,890 |
| Apr 10, 2026 | 12.05 | 12.05 | 11.68 | 11.82 | 11.82 | -0.92% | 1,452,144 |
| Apr 9, 2026 | 11.94 | 12.02 | 11.61 | 11.93 | 11.93 | -1.00% | 1,722,811 |
| Apr 8, 2026 | 12.01 | 12.30 | 11.96 | 12.05 | 12.05 | 7.97% | 2,873,128 |
| Apr 7, 2026 | 11.30 | 11.32 | 10.74 | 11.16 | 11.16 | -2.53% | 1,554,250 |
| Apr 6, 2026 | 11.50 | 11.77 | 11.35 | 11.45 | 11.45 | -0.30% | 1,040,218 |
| Apr 2, 2026 | 11.24 | 11.70 | 11.08 | 11.49 | 11.49 | -3.89% | 2,293,276 |
| Apr 1, 2026 | 12.05 | 12.12 | 11.76 | 11.95 | 11.95 | -1.16% | 1,946,673 |
| Mar 31, 2026 | 11.18 | 12.14 | 11.13 | 12.09 | 12.09 | 9.91% | 2,594,730 |
| Mar 30, 2026 | 11.56 | 11.75 | 10.87 | 11.00 | 11.00 | -3.93% | 2,395,977 |
| Mar 27, 2026 | 11.80 | 11.99 | 11.12 | 11.45 | 11.45 | -1.63% | 1,712,370 |
| Mar 26, 2026 | 12.06 | 12.24 | 11.64 | 11.64 | 11.64 | -7.98% | 3,007,556 |
| Mar 25, 2026 | 11.97 | 12.79 | 11.85 | 12.65 | 12.65 | 13.96% | 5,890,157 |
| Mar 24, 2026 | 11.35 | 11.35 | 10.93 | 11.10 | 11.10 | -3.65% | 1,732,822 |
| Mar 23, 2026 | 11.51 | 11.78 | 11.30 | 11.52 | 11.52 | 5.59% | 1,980,110 |
| Mar 20, 2026 | 10.83 | 11.50 | 10.55 | 10.91 | 10.91 | -3.24% | 1,940,407 |
| Mar 19, 2026 | 11.22 | 11.37 | 10.84 | 11.28 | 11.28 | -0.22% | 1,020,056 |
| Mar 18, 2026 | 11.50 | 11.71 | 11.30 | 11.30 | 11.30 | -0.26% | 1,021,008 |
| Mar 17, 2026 | 11.33 | 11.40 | 11.21 | 11.33 | 11.33 | -0.96% | 1,351,385 |
| Mar 16, 2026 | 11.44 | 11.59 | 11.21 | 11.44 | 11.44 | 3.81% | 1,475,914 |
| Mar 13, 2026 | 11.44 | 11.44 | 11.00 | 11.02 | 11.02 | -1.61% | 1,571,702 |
| Mar 12, 2026 | 11.90 | 11.98 | 11.05 | 11.20 | 11.20 | -6.98% | 3,029,625 |
| Mar 11, 2026 | 12.38 | 12.38 | 11.86 | 12.04 | 12.04 | 2.03% | 1,756,707 |
| Mar 10, 2026 | 11.80 | 12.08 | 11.50 | 11.80 | 11.80 | -0.67% | 2,231,667 |
| Mar 9, 2026 | 11.28 | 12.14 | 11.04 | 11.88 | 11.88 | 2.06% | 2,395,567 |
| Mar 6, 2026 | 11.87 | 11.94 | 11.50 | 11.64 | 11.64 | -2.43% | 1,947,404 |
| Mar 5, 2026 | 12.66 | 12.66 | 11.51 | 11.93 | 11.93 | -4.02% | 2,555,812 |
| Mar 4, 2026 | 12.05 | 12.47 | 12.00 | 12.43 | 12.43 | 0.24% | 2,481,107 |
| Mar 3, 2026 | 12.25 | 12.54 | 11.65 | 12.40 | 12.40 | -3.91% | 3,353,988 |
| Mar 2, 2026 | 12.51 | 13.01 | 12.50 | 12.91 | 12.91 | -1.19% | 899,088 |
| Feb 27, 2026 | 12.95 | 13.29 | 12.86 | 13.06 | 13.06 | -0.91% | 1,643,065 |
| Feb 26, 2026 | 13.35 | 13.65 | 12.95 | 13.18 | 13.18 | 0.38% | 2,083,545 |
| Feb 25, 2026 | 13.28 | 13.31 | 13.10 | 13.13 | 13.13 | -4.99% | 2,772,740 |
| Feb 24, 2026 | 13.37 | 13.85 | 13.09 | 13.82 | 13.82 | 3.37% | 1,744,256 |
| Feb 23, 2026 | 13.65 | 13.99 | 12.25 | 13.37 | 13.37 | -3.54% | 3,607,242 |
| Feb 20, 2026 | 13.93 | 14.09 | 13.78 | 13.86 | 13.86 | -3.14% | 1,675,580 |
| Feb 19, 2026 | 14.10 | 14.32 | 13.91 | 14.31 | 14.31 | 0.77% | 1,113,741 |
| Feb 18, 2026 | 14.35 | 14.39 | 14.08 | 14.20 | 14.20 | -2.14% | 1,487,111 |
| Feb 17, 2026 | 14.75 | 14.75 | 14.25 | 14.51 | 14.51 | -0.62% | 1,644,908 |
| Feb 13, 2026 | 14.43 | 14.83 | 14.29 | 14.60 | 14.60 | -6.65% | 2,938,145 |
| Feb 12, 2026 | 16.55 | 16.80 | 14.20 | 15.64 | 15.64 | -1.94% | 2,366,320 |
| Feb 11, 2026 | 15.66 | 16.24 | 15.44 | 15.95 | 15.95 | 3.54% | 3,314,318 |
| Feb 10, 2026 | 15.25 | 15.63 | 15.09 | 15.41 | 15.41 | 5.59% | 1,535,829 |
| Feb 9, 2026 | 13.48 | 14.93 | 13.45 | 14.59 | 14.59 | 5.34% | 5,458,901 |
| Feb 6, 2026 | 13.00 | 14.09 | 12.83 | 13.85 | 13.85 | 7.20% | 3,517,986 |
| Feb 5, 2026 | 12.50 | 13.10 | 12.40 | 12.92 | 12.92 | -2.86% | 3,274,553 |
| Feb 4, 2026 | 13.58 | 13.75 | 13.09 | 13.30 | 13.30 | 0.30% | 1,266,225 |
| Feb 3, 2026 | 13.67 | 13.76 | 12.66 | 13.26 | 13.26 | -2.36% | 4,597,533 |
| Feb 2, 2026 | 13.42 | 13.89 | 13.40 | 13.58 | 13.58 | -1.67% | 2,084,416 |
| Jan 30, 2026 | 13.72 | 14.00 | 13.70 | 13.81 | 13.81 | -3.29% | 1,216,514 |
| Jan 29, 2026 | 13.60 | 14.35 | 13.26 | 14.28 | 14.28 | 7.37% | 3,367,133 |
| Jan 28, 2026 | 13.71 | 13.77 | 13.23 | 13.30 | 13.30 | 1.60% | 3,029,717 |
| Jan 27, 2026 | 13.23 | 13.40 | 12.95 | 13.09 | 13.09 | -0.61% | 1,886,067 |
| Jan 26, 2026 | 13.12 | 13.27 | 13.00 | 13.17 | 13.17 | -0.14% | 1,819,591 |
| Jan 23, 2026 | 13.50 | 13.50 | 13.06 | 13.19 | 13.19 | -3.93% | 2,041,976 |
| Jan 22, 2026 | 13.85 | 14.20 | 13.65 | 13.73 | 13.73 | 9.14% | 2,320,747 |
| Jan 21, 2026 | 12.18 | 13.00 | 12.12 | 12.58 | 12.58 | 4.75% | 4,810,003 |
| Jan 20, 2026 | 12.00 | 12.17 | 11.91 | 12.01 | 12.01 | -4.30% | 2,817,686 |
| Jan 16, 2026 | 12.65 | 12.74 | 12.46 | 12.55 | 12.55 | -1.10% | 2,225,930 |
| Jan 15, 2026 | 13.10 | 13.15 | 12.68 | 12.69 | 12.69 | -4.08% | 1,808,600 |
| Jan 14, 2026 | 13.40 | 13.50 | 13.06 | 13.23 | 13.23 | -3.43% | 2,178,150 |
| Jan 13, 2026 | 14.23 | 14.24 | 13.56 | 13.70 | 13.70 | -3.56% | 3,715,277 |
| Jan 12, 2026 | 14.22 | 14.55 | 14.07 | 14.21 | 14.21 | 0.74% | 2,184,608 |
| Jan 9, 2026 | 13.62 | 14.55 | 13.60 | 14.10 | 14.10 | 1.44% | 2,213,165 |
| Jan 8, 2026 | 13.80 | 14.15 | 13.68 | 13.90 | 13.90 | -5.44% | 1,302,935 |
| Jan 7, 2026 | 14.85 | 15.05 | 14.67 | 14.70 | 14.70 | -1.26% | 1,408,632 |
| Jan 6, 2026 | 15.00 | 15.17 | 14.83 | 14.89 | 14.89 | 0.59% | 1,193,384 |
| Jan 5, 2026 | 14.77 | 15.12 | 14.72 | 14.80 | 14.80 | 3.10% | 2,262,460 |
| Jan 2, 2026 | 14.25 | 14.61 | 14.25 | 14.36 | 14.36 | 1.27% | 2,246,064 |
| Dec 31, 2025 | 14.20 | 14.35 | 14.06 | 14.18 | 14.18 | -0.41% | 1,151,548 |
| Dec 30, 2025 | 14.34 | 14.34 | 14.18 | 14.23 | 14.23 | -0.75% | 1,293,632 |
| Dec 29, 2025 | 14.25 | 14.54 | 14.20 | 14.34 | 14.34 | 1.06% | 822,544 |
| Dec 26, 2025 | 14.08 | 14.25 | 14.01 | 14.19 | 14.19 | 1.61% | 618,640 |
| Dec 24, 2025 | 13.92 | 14.22 | 13.89 | 13.97 | 13.97 | 0.34% | 2,044,980 |
| Dec 23, 2025 | 14.14 | 14.19 | 13.75 | 13.92 | 13.92 | -0.94% | 9,137,736 |
| Dec 22, 2025 | 14.23 | 14.34 | 14.00 | 14.05 | 14.05 | 1.61% | 1,568,060 |
| Dec 19, 2025 | 13.58 | 13.94 | 13.58 | 13.83 | 13.83 | 5.33% | 2,068,260 |
| Dec 18, 2025 | 13.22 | 13.44 | 13.11 | 13.13 | 13.13 | 2.46% | 1,735,680 |
| Dec 17, 2025 | 13.37 | 13.63 | 12.65 | 12.81 | 12.81 | -4.33% | 3,204,260 |
| Dec 16, 2025 | 13.18 | 13.52 | 13.18 | 13.39 | 13.39 | 1.86% | 3,766,516 |
| Dec 15, 2025 | 13.44 | 13.68 | 13.14 | 13.15 | 13.15 | -4.29% | 2,465,676 |
| Dec 12, 2025 | 14.13 | 14.26 | 13.34 | 13.74 | 13.74 | -6.94% | 4,389,828 |
| Dec 11, 2025 | 14.10 | 15.00 | 13.83 | 14.76 | 14.76 | -0.59% | 4,960,884 |
| Dec 10, 2025 | 14.65 | 14.89 | 14.61 | 14.85 | 14.85 | -1.74% | 2,336,820 |
| Dec 9, 2025 | 15.37 | 15.37 | 14.81 | 15.11 | 15.11 | 2.57% | 1,338,148 |
| Dec 8, 2025 | 15.08 | 15.16 | 14.65 | 14.74 | 14.74 | -5.12% | 2,161,888 |
| Dec 5, 2025 | 15.65 | 15.80 | 15.11 | 15.53 | 15.53 | 6.48% | 4,126,512 |
| Dec 4, 2025 | 14.58 | 14.82 | 14.50 | 14.59 | 14.59 | 6.19% | 2,652,920 |
| Dec 3, 2025 | 13.25 | 13.75 | 13.09 | 13.74 | 13.74 | 6.37% | 3,985,528 |