SoftBank Group Corp. SFTBY
10.95 USD -0.84 (-7.12%)
Regular-session close
10.56 Day range 11.22
10.55 52-week range 28.97
- YTD
- -22.78%
- 1 year
- -31.56%
SFTBY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.21 | 11.22 | 10.56 | 10.95 | -0.84 | -7.12% | 1,588,615 |
| Nov 12, 2026 | 11.48 | 12.04 | 11.40 | 11.79 | -0.70 | -5.60% | 5,734,000 |
| Nov 11, 2026 | 12.23 | 12.87 | 12.05 | 12.49 | +1.23 | +10.92% | 6,188,300 |
| Nov 10, 2026 | 11.15 | 12.20 | 10.95 | 11.26 | -0.48 | -4.09% | 10,090,200 |
| Nov 9, 2026 | 11.05 | 11.92 | 10.94 | 11.74 | +0.27 | +2.35% | 10,440,900 |
| Nov 6, 2026 | 11.54 | 11.76 | 11.25 | 11.47 | +0.30 | +2.69% | 7,276,400 |
| Nov 5, 2026 | 12.29 | 12.70 | 11.02 | 11.17 | -1.88 | -14.41% | 11,522,100 |
| Nov 4, 2026 | 13.45 | 13.80 | 13.00 | 13.05 | -0.37 | -2.76% | 4,942,200 |
| Nov 3, 2026 | 13.52 | 13.75 | 13.29 | 13.42 | +0.08 | +0.60% | 2,894,600 |
| Nov 2, 2026 | 13.82 | 13.95 | 13.33 | 13.34 | -0.48 | -3.47% | 5,329,800 |
| Oct 30, 2026 | 13.81 | 13.97 | 13.44 | 13.82 | -1.12 | -7.50% | 4,345,600 |
| Oct 29, 2026 | 14.98 | 15.05 | 14.75 | 14.94 | -0.31 | -2.03% | 3,997,400 |
| Oct 28, 2026 | 14.95 | 15.50 | 14.77 | 15.25 | +0.70 | +4.81% | 4,734,500 |
| Oct 27, 2026 | 14.32 | 14.65 | 14.25 | 14.55 | +0.57 | +4.08% | 3,403,300 |
| Oct 26, 2026 | 13.60 | 14.09 | 13.56 | 13.98 | +0.56 | +4.17% | 4,259,800 |
| Oct 23, 2026 | 13.40 | 13.61 | 13.32 | 13.42 | -0.04 | -0.30% | 3,013,900 |
| Oct 22, 2026 | 13.85 | 13.91 | 13.38 | 13.46 | -1.20 | -8.19% | 5,119,000 |
| Oct 21, 2026 | 14.70 | 14.84 | 14.46 | 14.66 | +0.10 | +0.69% | 3,564,700 |
| Oct 20, 2026 | 14.39 | 14.87 | 14.18 | 14.56 | -0.38 | -2.54% | 7,058,500 |
| Oct 19, 2026 | 15.28 | 15.37 | 14.86 | 14.94 | +0.14 | +0.95% | 5,871,000 |
| Oct 16, 2026 | 15.55 | 15.59 | 14.65 | 14.80 | -1.53 | -9.37% | 9,005,400 |
| Oct 15, 2026 | 15.27 | 16.46 | 15.19 | 16.33 | +0.28 | +1.74% | 9,478,300 |
| Oct 14, 2026 | 16.72 | 16.83 | 16.05 | 16.05 | -1.22 | -7.06% | 8,361,800 |
| Oct 13, 2026 | 16.76 | 17.38 | 16.62 | 17.27 | -0.25 | -1.43% | 4,251,300 |
| Oct 12, 2026 | 17.82 | 17.90 | 17.46 | 17.52 | -0.52 | -2.88% | 2,532,000 |
| Oct 9, 2026 | 18.34 | 18.35 | 17.92 | 18.04 | +0.21 | +1.18% | 2,475,600 |
| Oct 8, 2026 | 18.95 | 19.15 | 17.72 | 17.83 | -1.97 | -9.95% | 7,523,500 |
| Oct 7, 2026 | 19.50 | 19.95 | 19.19 | 19.80 | +0.18 | +0.92% | 2,349,100 |
| Oct 6, 2026 | 20.12 | 20.17 | 19.56 | 19.62 | -0.69 | -3.40% | 2,359,500 |
| Oct 5, 2026 | 20.35 | 20.41 | 20.10 | 20.31 | -0.27 | -1.31% | 2,039,600 |
| Oct 2, 2026 | 20.59 | 20.85 | 20.29 | 20.58 | -0.18 | -0.87% | 2,997,300 |
| Oct 1, 2026 | 20.74 | 20.98 | 20.48 | 20.76 | +0.76 | +3.80% | 2,736,000 |
| Sep 30, 2026 | 20.75 | 20.75 | 19.93 | 20.00 | -0.46 | -2.25% | 3,240,200 |
| Sep 29, 2026 | 19.15 | 21.45 | 19.11 | 20.46 | +1.24 | +6.45% | 6,965,600 |
| Sep 28, 2026 | 20.18 | 20.18 | 19.05 | 19.22 | -0.53 | -2.68% | 2,740,000 |
| Sep 25, 2026 | 19.70 | 20.15 | 19.40 | 19.75 | +0.19 | +0.97% | 2,893,100 |
| Sep 24, 2026 | 19.75 | 20.08 | 19.45 | 19.56 | -1.60 | -7.56% | 4,891,400 |
| Sep 23, 2026 | 21.40 | 22.00 | 20.90 | 21.16 | -0.94 | -4.25% | 2,644,900 |
| Sep 22, 2026 | 21.50 | 22.25 | 21.28 | 22.10 | +0.45 | +2.08% | 2,302,200 |
| Sep 21, 2026 | 20.87 | 21.97 | 20.74 | 21.65 | +1.28 | +6.28% | 3,870,500 |
| Sep 18, 2026 | 20.16 | 20.40 | 19.83 | 20.37 | -0.78 | -3.69% | 2,668,500 |
| Sep 17, 2026 | 20.78 | 21.17 | 20.69 | 21.15 | +1.42 | +7.20% | 3,871,500 |
| Sep 16, 2026 | 19.92 | 20.44 | 19.34 | 19.73 | -0.36 | -1.79% | 3,294,000 |
| Sep 15, 2026 | 20.32 | 20.60 | 20.04 | 20.09 | +1.72 | +9.36% | 3,294,400 |
| Sep 14, 2026 | 18.51 | 18.85 | 18.30 | 18.37 | -3.28 | -15.15% | 6,705,300 |
| Sep 11, 2026 | 21.30 | 21.76 | 21.25 | 21.65 | +0.44 | +2.07% | 2,632,200 |
| Sep 10, 2026 | 21.43 | 21.64 | 21.00 | 21.21 | -0.51 | -2.35% | 4,162,100 |
| Sep 9, 2026 | 21.80 | 22.17 | 21.55 | 21.72 | +0.87 | +4.17% | 4,305,600 |
| Sep 8, 2026 | 21.65 | 21.70 | 20.21 | 20.85 | +3.13 | +17.66% | 9,788,800 |
| Sep 4, 2026 | 17.71 | 17.98 | 17.63 | 17.72 | +1.28 | +7.79% | 4,584,200 |
| Sep 3, 2026 | 16.16 | 16.76 | 15.86 | 16.44 | +0.78 | +4.98% | 5,267,500 |
| Sep 2, 2026 | 15.38 | 15.85 | 15.27 | 15.66 | -0.22 | -1.39% | 2,264,100 |
| Sep 1, 2026 | 16.15 | 16.20 | 15.68 | 15.88 | -0.27 | -1.67% | 2,392,800 |
| Aug 31, 2026 | 16.01 | 16.37 | 15.99 | 16.15 | +0.36 | +2.28% | 1,680,200 |
| Aug 28, 2026 | 16.03 | 16.28 | 15.71 | 15.79 | -0.61 | -3.72% | 2,220,000 |
| Aug 27, 2026 | 16.40 | 16.74 | 16.20 | 16.40 | +0.06 | +0.37% | 3,439,400 |
| Aug 26, 2026 | 16.00 | 16.38 | 16.00 | 16.34 | +0.30 | +1.87% | 1,558,700 |
| Aug 25, 2026 | 15.84 | 16.24 | 15.84 | 16.04 | +0.27 | +1.71% | 2,378,600 |
| Aug 24, 2026 | 15.69 | 15.84 | 15.37 | 15.77 | -0.76 | -4.60% | 2,378,200 |
| Aug 21, 2026 | 16.63 | 16.74 | 16.39 | 16.53 | -0.24 | -1.43% | 2,547,400 |
| Aug 20, 2026 | 16.58 | 16.82 | 16.46 | 16.77 | +0.19 | +1.15% | 2,619,700 |
| Aug 19, 2026 | 16.88 | 17.20 | 16.33 | 16.58 | -0.89 | -5.09% | 3,603,600 |
| Aug 18, 2026 | 18.06 | 18.06 | 17.21 | 17.47 | -0.70 | -3.85% | 3,495,100 |
| Aug 17, 2026 | 18.48 | 18.61 | 17.97 | 18.17 | +0.22 | +1.23% | 2,999,200 |
| Aug 14, 2026 | 18.07 | 18.16 | 17.80 | 17.95 | 0.00 | 0.00% | 2,524,900 |
65 days, newest first. Daily bars as drawn on the SFTBY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.