STOCKS MIXED; GAMESTOP SURGES ON REDDIT BET

ISM report shows further contraction in U.S. manufacturing activity

SoftBank Group Corp. (SFTBF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

58.00

+2.10

(+3.76%)

As of 09:30AM EDT. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	58.00	58.00	58.00	58.00	58.00	198
May 31, 2024	55.90	55.90	55.90	55.90	55.90	36,400
May 30, 2024	56.50	56.50	56.50	56.50	56.50	200
May 29, 2024	57.75	57.75	56.50	56.50	56.50	300
May 28, 2024	54.30	54.30	54.30	54.30	54.30	400
May 24, 2024	52.48	54.69	52.48	53.75	53.75	1,100
May 23, 2024	54.95	54.95	53.98	53.98	53.98	2,400
May 22, 2024	53.53	53.53	53.53	53.53	53.53	300
May 21, 2024	52.45	52.45	52.45	52.45	52.45	-
May 20, 2024	53.27	53.27	52.45	52.45	52.45	1,700
May 17, 2024	55.13	55.13	55.13	55.13	55.13	600
May 16, 2024	55.00	55.35	55.00	55.13	55.13	800
May 15, 2024	53.26	54.04	53.26	54.04	54.04	2,100
May 14, 2024	51.55	54.11	51.55	54.11	54.11	1,600
May 13, 2024	52.43	52.80	51.71	52.80	52.80	2,100
May 10, 2024	51.02	51.02	50.66	50.66	50.66	14,100
May 09, 2024	50.78	50.78	50.66	50.72	50.72	800
May 08, 2024	50.80	50.80	50.50	50.50	50.50	800
May 07, 2024	53.23	53.23	52.00	52.00	52.00	500
May 06, 2024	52.35	52.72	50.25	52.23	52.23	6,200
May 03, 2024	50.20	50.39	50.20	50.39	50.39	200
May 02, 2024	48.72	48.72	48.72	48.72	48.72	-
May 01, 2024	48.71	49.51	48.55	48.72	48.72	2,000
Apr 30, 2024	50.16	50.16	50.16	50.16	50.16	-
Apr 29, 2024	48.99	50.79	48.99	50.16	50.16	600
Apr 26, 2024	49.31	49.31	49.31	49.31	49.31	-
Apr 25, 2024	48.50	49.31	48.50	49.31	49.31	1,000
Apr 24, 2024	49.75	49.75	49.32	49.32	49.32	5,400
Apr 23, 2024	49.29	49.29	48.64	48.64	48.64	1,300
Apr 22, 2024	48.40	49.55	47.93	49.40	49.40	5,200
Apr 19, 2024	49.40	50.34	47.63	47.63	47.63	5,400
Apr 18, 2024	50.03	50.03	50.03	50.03	50.03	-
Apr 17, 2024	50.69	50.70	49.85	50.03	50.03	1,800
Apr 16, 2024	52.35	52.35	52.35	52.35	52.35	-
Apr 15, 2024	53.17	53.99	52.35	52.35	52.35	4,000
Apr 12, 2024	55.12	55.12	53.83	53.87	53.87	4,200
Apr 11, 2024	54.41	56.00	54.41	56.00	56.00	2,900
Apr 10, 2024	55.01	55.01	55.01	55.01	55.01	200
Apr 09, 2024	57.00	57.00	55.44	56.02	56.02	600
Apr 08, 2024	56.97	56.97	56.95	56.95	56.95	700
Apr 05, 2024	56.81	57.21	56.81	57.21	57.21	900
Apr 04, 2024	58.09	58.09	56.92	56.92	56.92	700
Apr 03, 2024	58.39	58.44	58.39	58.44	58.44	800
Apr 02, 2024	56.65	57.00	56.65	56.95	56.95	1,400
Apr 01, 2024	59.00	59.00	59.00	59.00	59.00	-
Mar 28, 2024	59.00	59.00	59.00	59.00	59.00	200
Mar 28, 2024	0.145 Dividend
Mar 27, 2024	59.10	59.10	58.83	58.86	58.72	1,800
Mar 26, 2024	59.15	59.15	59.00	59.00	58.85	8,300
Mar 25, 2024	61.30	61.30	60.36	61.16	61.01	4,300
Mar 22, 2024	60.80	60.99	60.80	60.99	60.84	700
Mar 21, 2024	59.47	62.00	59.47	60.10	59.95	33,200
Mar 20, 2024	59.45	59.54	59.45	59.54	59.39	1,200
Mar 19, 2024	57.43	57.43	57.43	57.43	57.29	200
Mar 18, 2024	58.97	58.97	58.97	58.97	58.82	22,900
Mar 15, 2024	57.16	58.66	57.16	58.00	57.86	15,600
Mar 14, 2024	57.00	57.98	56.85	56.85	56.71	1,900
Mar 13, 2024	57.50	57.50	57.50	57.50	57.36	300
Mar 12, 2024	58.03	58.03	58.03	58.03	57.89	28,700
Mar 11, 2024	57.95	58.03	57.95	58.03	57.89	800
Mar 08, 2024	62.18	62.18	60.03	60.40	60.25	8,500
Mar 07, 2024	61.65	62.00	60.65	62.00	61.85	14,000
Mar 06, 2024	60.25	60.83	57.95	60.83	60.68	1,200
Mar 05, 2024	59.48	59.48	59.48	59.48	59.33	31,400
Mar 04, 2024	56.85	59.21	56.85	59.20	59.05	23,900
Mar 01, 2024	60.60	60.60	58.94	58.94	58.79	45,900
Feb 29, 2024	58.65	59.68	58.50	59.00	58.85	4,800
Feb 28, 2024	57.62	58.95	57.62	58.61	58.47	1,600
Feb 27, 2024	61.85	61.85	58.92	58.92	58.77	2,200
Feb 26, 2024	58.80	60.38	58.80	59.85	59.70	30,100
Feb 23, 2024	59.25	59.84	58.35	59.43	59.28	4,000
Feb 22, 2024	58.00	59.26	58.00	59.26	59.11	3,700
Feb 21, 2024	55.41	56.12	55.41	56.06	55.92	1,600
Feb 20, 2024	57.55	57.55	54.40	55.41	55.27	72,800
Feb 16, 2024	55.20	55.20	54.95	54.99	54.85	2,100
Feb 15, 2024	56.10	56.50	56.10	56.50	56.36	26,200
Feb 14, 2024	55.28	56.19	55.00	55.41	55.27	41,400
Feb 13, 2024	55.07	57.45	54.16	55.72	55.58	94,400
Feb 12, 2024	53.65	60.00	51.85	59.50	59.35	48,900
Feb 09, 2024	52.20	54.09	52.20	54.09	53.96	91,700
Feb 08, 2024	47.51	55.00	47.51	53.71	53.58	15,600
Feb 07, 2024	43.84	44.95	43.78	44.95	44.84	1,100
Feb 06, 2024	44.70	44.70	44.70	44.70	44.59	600
Feb 05, 2024	43.40	44.68	43.40	44.31	44.20	2,700
Feb 02, 2024	43.25	43.25	42.58	43.20	43.09	1,000
Feb 01, 2024	42.73	43.38	42.73	43.25	43.14	600
Jan 31, 2024	43.30	43.90	43.26	43.90	43.79	800
Jan 30, 2024	44.04	44.38	43.90	43.90	43.79	1,400
Jan 29, 2024	44.00	44.04	44.00	44.04	43.93	500
Jan 26, 2024	44.03	44.03	44.03	44.03	43.92	100
Jan 25, 2024	44.20	44.20	44.03	44.03	43.92	500
Jan 24, 2024	45.63	45.90	44.45	45.55	45.44	2,500
Jan 23, 2024	44.78	44.82	44.78	44.81	44.70	4,000
Jan 22, 2024	43.88	45.61	43.88	45.54	45.43	5,800
Jan 19, 2024	44.77	44.98	44.13	44.56	44.45	2,000
Jan 18, 2024	44.02	44.84	44.02	44.84	44.73	1,700
Jan 17, 2024	43.18	43.60	43.18	43.60	43.49	2,200
Jan 16, 2024	44.45	44.45	42.63	43.17	43.06	2,300
Jan 12, 2024	45.31	45.31	44.68	44.68	44.57	500
Jan 11, 2024	43.25	44.27	43.25	44.27	44.16	5,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,080.99-188.13(-0.84%)

S&P 5005,264.84-12.67(-0.24%)

DOW38,426.22-260.10(-0.67%)

CAD/USD0.7338-0.0001(-0.01%)

CRUDE OIL74.39-2.60(-3.38%)

Bitcoin CAD94,588.52+1,760.98(+1.90%)

STOCKS MIXED; GAMESTOP SURGES ON REDDIT BET

SoftBank Group Corp. (SFTBF)

S&P/TSX
22,080.99
-188.13(-0.84%)

S&P 500
5,264.84
-12.67(-0.24%)

DOW
38,426.22
-260.10(-0.67%)

CAD/USD
0.7338
-0.0001(-0.01%)

CRUDE OIL
74.39
-2.60(-3.38%)

Bitcoin CAD
94,588.52
+1,760.98(+1.90%)