OTC:SFBQF | Historical Stock Price | SOFTBANK GROUP CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-03-19 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.91$1.09$1.31$1.57$1.89$2.262020-03-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.26$1.312,000
2020-12-30$1.30$1.342,000
2020-12-29$1.30$1.342,000
2020-12-28$1.26$1.3141,000
2020-12-24$1.25$1.2912,000
2020-12-23$1.30$1.3538,000
2020-12-22$1.32$1.363,000
2020-12-21$1.28$1.3364,000
2020-12-18$1.31$1.3665,000
2020-12-17$1.31$1.368,000
2020-12-16$1.30$1.340
2020-12-15$1.30$1.343,000
2020-12-14$1.29$1.3373,000
2020-12-11$1.25$1.3046,000
2020-12-10$1.21$1.269,000
2020-12-09$1.22$1.26155,000
2020-12-08$1.40$1.4511,000
2020-12-07$1.15$1.19102,000
2020-12-04$1.11$1.1437,000
2020-12-03$1.11$1.150
2020-12-02$1.11$1.15120,000
2020-12-01$1.08$1.1226,000
2020-11-30$1.24$1.280
2020-11-27$1.24$1.280
2020-11-25$1.24$1.2834,000
2020-11-24$1.33$1.3821,000
2020-11-23$1.08$1.1233,000
2020-11-20$1.16$1.2047,000
2020-11-19$1.16$1.20112,000
2020-11-18$1.15$1.1931,000
2020-11-17$1.14$1.1844,000
2020-11-16$1.08$1.1218,000
2020-11-13$1.08$1.1219,000
2020-11-12$1.08$1.127,000
2020-11-11$1.11$1.1550,000
2020-11-10$1.10$1.148,000
2020-11-09$1.33$1.3785,000
2020-11-06$1.10$1.1318,000
2020-11-05$1.00$1.045,000
2020-11-04$1.07$1.114,000
2020-11-03$1.08$1.120
2020-11-02$1.08$1.128,000
2020-10-30$1.19$1.230
2020-10-29$1.19$1.235,000
2020-10-28$1.10$1.147,000
2020-10-27$1.10$1.1413,000
2020-10-26$1.24$1.2824,000
2020-10-23$1.22$1.271,000
2020-10-22$1.10$1.1416,000
2020-10-21$1.10$1.1419,000
2020-10-20$1.13$1.170
2020-10-19$1.13$1.1710,000
2020-10-16$1.10$1.140
2020-10-15$1.10$1.140
2020-10-14$1.10$1.1414,000
2020-10-13$1.10$1.140
2020-10-12$1.10$1.140
2020-10-09$1.10$1.148,000
2020-10-08$1.10$1.1474,000
2020-10-07$1.16$1.200
2020-10-06$1.16$1.200
2020-10-05$1.16$1.200
2020-10-02$1.16$1.209,000
2020-10-01$1.13$1.160
2020-09-30$1.13$1.1617,000
2020-09-29$1.10$1.147,000
2020-09-28$1.20$1.200
2020-09-25$1.20$1.202,000
2020-09-24$1.18$1.180
2020-09-23$1.18$1.18557,000
2020-09-22$1.20$1.206,000
2020-09-21$1.21$1.2115,000
2020-09-18$1.17$1.179,000
2020-09-17$1.20$1.2075,000
2020-09-16$1.26$1.261,000
2020-09-15$1.21$1.210
2020-09-14$1.21$1.219,000
2020-09-11$1.24$1.2451,000
2020-09-10$1.28$1.286,000
2020-09-09$1.30$1.300
2020-09-08$1.30$1.300
2020-09-04$1.30$1.307,000
2020-09-03$1.31$1.310
2020-09-02$1.31$1.31284,000
2020-09-01$1.33$1.330
2020-08-31$1.33$1.337,000
2020-08-28$1.38$1.383,000
2020-08-27$1.40$1.402,000
2020-08-26$1.42$1.4236,000
2020-08-25$1.36$1.3612,000
2020-08-24$1.42$1.421,000
2020-08-21$1.38$1.380
2020-08-20$1.38$1.383,000
2020-08-19$1.40$1.4015,000
2020-08-18$1.35$1.350
2020-08-17$1.35$1.351,000
2020-08-14$1.37$1.370
2020-08-13$1.37$1.377,000
2020-08-12$1.37$1.373,000
2020-08-11$1.35$1.35135,000
2020-08-10$1.35$1.3516,000
2020-08-07$1.39$1.393,000
2020-08-06$1.42$1.4218,000
2020-08-05$1.35$1.3512,000
2020-08-04$1.40$1.400
2020-08-03$1.40$1.40775,000
2020-07-31$1.35$1.351,000
2020-07-30$1.36$1.3628,000
2020-07-29$1.33$1.330
2020-07-28$1.33$1.331,000
2020-07-27$1.30$1.300
2020-07-24$1.30$1.300
2020-07-23$1.30$1.305,000
2020-07-22$1.40$1.403,000
2020-07-21$1.35$1.3529,000
2020-07-20$1.35$1.3561,000
2020-07-17$1.30$1.301,000
2020-07-16$1.29$1.280
2020-07-15$1.29$1.280
2020-07-14$1.29$1.280
2020-07-13$1.29$1.280
2020-07-10$1.29$1.280
2020-07-09$1.29$1.2814,000
2020-07-08$1.27$1.270
2020-07-07$1.27$1.2715,000
2020-07-06$1.28$1.2824,000
2020-07-02$1.26$1.2623,000
2020-07-01$1.30$1.300
2020-06-30$1.30$1.309,000
2020-06-29$1.30$1.301,000
2020-06-26$1.31$1.310
2020-06-25$1.31$1.312,000
2020-06-24$1.27$1.273,000
2020-06-23$1.30$1.3011,000
2020-06-22$1.31$1.31181,000
2020-06-19$1.28$1.271,000
2020-06-18$1.30$1.3010,000
2020-06-17$1.28$1.280
2020-06-16$1.28$1.2821,000
2020-06-15$1.25$1.2511,000
2020-06-12$1.28$1.283,000
2020-06-11$1.26$1.260
2020-06-10$1.26$1.2637,000
2020-06-09$1.31$1.31500,000
2020-06-08$1.25$1.2511,000
2020-06-05$1.30$1.300
2020-06-04$1.30$1.300
2020-06-03$1.30$1.301,000
2020-06-02$1.31$1.310
2020-06-01$1.31$1.319,000
2020-05-29$1.26$1.260
2020-05-28$1.26$1.2619,000
2020-05-27$1.24$1.241,000
2020-05-26$1.29$1.280
2020-05-22$1.29$1.280
2020-05-21$1.29$1.280
2020-05-20$1.29$1.280
2020-05-19$1.29$1.2812,000
2020-05-18$1.35$1.350
2020-05-15$1.35$1.350
2020-05-14$1.35$1.350
2020-05-13$1.35$1.350
2020-05-12$1.35$1.350
2020-05-11$1.35$1.356,000
2020-05-08$1.35$1.350
2020-05-07$1.35$1.350
2020-05-06$1.35$1.350
2020-05-05$1.35$1.350
2020-05-04$1.35$1.353,000
2020-05-01$1.43$1.430
2020-04-30$1.43$1.430
2020-04-29$1.43$1.43860,000
2020-04-28$1.38$1.3872,000
2020-04-27$1.34$1.340
2020-04-24$1.34$1.340
2020-04-23$1.34$1.340
2020-04-22$1.34$1.340
2020-04-21$1.34$1.340
2020-04-20$1.34$1.340
2020-04-17$1.34$1.340
2020-04-16$1.34$1.340
2020-04-15$1.34$1.340
2020-04-14$1.34$1.340
2020-04-13$1.34$1.340
2020-04-09$1.34$1.340
2020-04-08$1.34$1.340
2020-04-07$1.34$1.340
2020-04-06$1.34$1.340
2020-04-03$1.34$1.340
2020-04-02$1.34$1.340
2020-04-01$1.34$1.340
2020-03-31$1.34$1.340
2020-03-30$1.34$1.340
2020-03-27$1.34$1.340
2020-03-26$1.34$1.340
2020-03-25$1.34$1.340
2020-03-24$1.34$1.340
2020-03-23$1.34$1.340
2020-03-20$1.34$1.340
2020-03-19$1.34$1.3469,000