SoftBank Group Corp. - SFT.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.55	23.91	23.91	23.91	23.55	3,003
February 19, 2026	24.03	24.08	24.08	24.35	23.76	5,530
February 18, 2026	23.74	24.2	24.2	24.71	23.66	8,668
February 17, 2026	24.64	24.58	24.58	24.68	24.33	4,450
February 16, 2026	25.65	25.77	25.77	25.93	25.55	1,873
February 13, 2026	24.39	24.67	24.67	25.13	23.4	11,187
February 12, 2026	27	26.7	26.7	28.14	24.05	23,498
February 11, 2026	26	27.44	27.44	27.87	25.7	14,630
February 10, 2026	24.98	26.1	26.1	26.35	24.98	26,328
February 09, 2026	22.83	23.91	23.91	25.1	22.6	20,102
February 06, 2026	21.41	23.4	23	23.4	21.41	12,472
February 05, 2026	21.25	21.75	21.75	22.27	20.88	17,723
February 04, 2026	23	22.6	22.6	23.25	21.7	6,040
February 03, 2026	23.23	22.65	22.65	23.65	21.55	10,696
February 02, 2026	22.21	23.23	23.23	23.61	22.06	5,074
January 30, 2026	22.85	23.42	23.42	23.6	22.77	5,608
January 29, 2026	23.03	23.6	23.6	23.8	22.02	14,915
January 28, 2026	23	22.26	22.26	23.17	22.23	8,760
January 27, 2026	22	22.05	22.05	22.11	21.76	7,493
January 26, 2026	22.22	21.97	21.97	22.61	21.58	8,192
January 23, 2026	22.76	22.4	22.4	22.92	22.2	23,111
January 22, 2026	23.26	23.71	23.71	23.86	22.97	31,410
January 21, 2026	21	21.7	21.7	22.35	20.94	17,969
January 20, 2026	20.9	20.38	20.38	21.14	20.1	26,642
January 19, 2026	21.77	21.31	21.31	21.8	21.15	4,308
January 16, 2026	22.01	21.7	21.7	22.2	21.65	8,390
January 15, 2026	22.06	21.92	21.92	22.62	21.67	26,644
January 14, 2026	23.11	22.95	22.95	23.2	21.98	9,158
January 13, 2026	24.15	23.71	23.71	24.61	23.07	25,471
January 12, 2026	24.27	25.17	25.17	25.17	23.85	8,660
January 09, 2026	23.54	24.6	24.6	24.75	23.07	12,240
January 08, 2026	23.89	24.08	24.08	24.14	23.19	23,410
January 07, 2026	25.58	25.11	25.11	25.58	25.11	7,024
January 06, 2026	25.87	25.99	25.99	26.44	25.13	16,680
January 05, 2026	25.29	25.5	25.5	26.1	25.02	10,281
January 02, 2026	24.68	24.51	24.51	25.09	24.22	11,328
December 30, 2025	24.1	24.21	24.21	24.71	23.79	11,838
December 29, 2025	24.2	25.07	25.07	25.36	24.15	22,926
December 23, 2025	24.05	23.3	23.3	24.33	23.3	6,620
December 22, 2025	24.12	23.81	23.81	24.51	23.75	6,976
December 19, 2025	23.45	23.5	23.5	23.9	23.13	19,052
December 18, 2025	21.9	22.5	22.5	22.96	21.9	20,948
December 17, 2025	23.01	21.75	21.75	23.48	21.37	10,260
December 16, 2025	22.78	22.7	22.7	22.87	22.49	6,068
December 15, 2025	23.22	22.22	22.22	23.22	22.15	15,264
December 12, 2025	24.48	23.5	23.5	24.73	22.63	18,352
December 11, 2025	23.75	25.13	25.13	25.31	23.44	22,696
December 10, 2025	25.56	25.13	25.13	25.67	25.04	8,872
December 09, 2025	25.8	25.78	25.78	26.17	25.72	13,408
December 08, 2025	25.72	25.49	25.49	25.95	25.15	11,036
December 05, 2025	26.65	26.63	26.63	27.52	25.96	23,432
December 04, 2025	25	25.25	25.25	26	24.75	27,592
December 03, 2025	22.99	23.63	23.63	23.63	22.54	9,524
December 02, 2025	21.79	22.25	22.25	22.62	21.54	11,372
December 01, 2025	23.01	23	23	23.06	22.54	8,200
November 28, 2025	23.34	23.25	23.25	23.38	23.03	3,800
November 27, 2025	22.86	23.81	23.81	24.03	22.86	9,268
November 26, 2025	22.35	22.88	22.88	23.37	22.18	24,328
November 25, 2025	21.59	21.78	21.78	21.92	20.58	42,932
November 24, 2025	23.9	24.71	24.71	24.86	23.62	18,860

SoftBank Group Corp. (SFT.F) FSX