Stockscreener 앱 받기
26.79
0.22%
-0.06
SoftBank Group Corp. ADR 주식 (SFTBY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $27.01 | $26.51 | $0.50 | 822,524.0 | -0.22% |
| 2025-05-15 | $27.06 | $26.50 | $0.56 | 487,991.0 | -0.81% |
| 2025-05-14 | $27.32 | $26.76 | $0.56 | 1,036,838.0 | +0.67% |
| 2025-05-13 | $27.20 | $26.22 | $0.98 | 972,289.0 | +1.05% |
| 2025-05-12 | $26.78 | $25.55 | $1.23 | 961,094.0 | +4.76% |
| 2025-05-09 | $25.92 | $25.07 | $0.85 | 259,482.0 | -0.39% |
| 2025-05-08 | $25.90 | $25.00 | $0.90 | 693,410.0 | -1.81% |
| 2025-05-07 | $26.30 | $25.60 | $0.70 | 411,658.0 | -0.42% |
| 2025-05-06 | $26.37 | $25.55 | $0.82 | 226,562.0 | -0.84% |
| 2025-05-05 | $26.52 | $25.52 | $1.00 | 564,132.0 | +0.54% |
| 2025-05-02 | $26.32 | $25.21 | $1.11 | 500,228.0 | +2.87% |
| 2025-05-01 | $25.83 | $25.43 | $0.40 | 403,642.0 | +0.16% |
| 2025-04-30 | $25.45 | $24.45 | $0.995 | 339,702.0 | +0.44% |
| 2025-04-29 | $25.69 | $24.70 | $0.99 | 226,833.0 | +0.04% |
| 2025-04-28 | $25.40 | $24.00 | $1.40 | 464,971.0 | -0.51% |
| 2025-04-25 | $25.50 | $24.85 | $0.65 | 301,906.0 | -0.63% |
| 2025-04-24 | $25.56 | $24.30 | $1.26 | 455,764.0 | +5.32% |
| 2025-04-23 | $24.90 | $23.80 | $1.10 | 558,573.0 | +0.33% |
| 2025-04-22 | $24.40 | $23.32 | $1.08 | 761,239.0 | +4.31% |
| 2025-04-21 | $23.65 | $22.90 | $0.75 | 640,669.0 | -2.36% |
| 2025-04-17 | $24.14 | $23.61 | $0.53 | 411,913.0 | +1.84% |
SoftBank Group Corp. ADR 주식 (SFTBY) 연도별 가격 이력
이 심층 분석에서는 SoftBank Group Corp. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SFTBY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 SoftBank Group Corp. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
SoftBank Group Corp. ADR 주식 (SFTBY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $27.32 | $25.00 | $2.32 | 7,339,850.0 | +5.51% |
| 2025-04 | $25.69 | $19.86 | $5.83 | 16,301,245.0 | +0.67% |
| 2025-03 | $27.90 | $24.66 | $3.24 | 13,429,314.0 | -8.85% |
| 2025-02 | $32.80 | $27.12 | $5.68 | 11,686,939.0 | -9.93% |
| 2025-01 | $34.60 | $28.01 | $6.59 | 17,879,373.0 | +6.60% |
SoftBank Group Corp. ADR 주식 (SFTBY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.49 | $27.46 | $5.03 | 8,154,364.0 | -3.37% |
| 2024-11 | $32.00 | $27.41 | $4.59 | 9,557,192.0 | +0.27% |
| 2024-10 | $32.07 | $28.51 | $3.56 | 11,007,850.0 | +1.22% |
| 2024-09 | $32.17 | $25.67 | $6.50 | 8,728,154.0 | +1.62% |
| 2024-08 | $29.78 | $22.35 | $7.43 | 13,911,043.0 | -4.91% |
| 2024-07 | $37.19 | $29.05 | $8.14 | 12,209,046.0 | -5.18% |
| 2024-06 | $33.23 | $28.60 | $4.63 | 13,499,102.0 | +11.38% |
| 2024-05 | $29.05 | $24.09 | $4.96 | 11,390,566.0 | +17.23% |
| 2024-04 | $29.52 | $23.75 | $5.77 | 7,776,627.0 | -16.96% |
| 2024-03 | $31.04 | $28.34 | $2.70 | 6,881,991.0 | +0.30% |
| 2024-02 | $30.21 | $21.52 | $8.69 | 24,053,233.0 | +37.13% |
| 2024-01 | $22.93 | $20.60 | $2.33 | 4,425,716.0 | +0.00% |
SoftBank Group Corp. ADR 주식 (SFTBY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $21.78 | $20.13 | $1.65 | 2,011,240.0 | +1.52% |
| 2023-09 | $23.06 | $20.60 | $2.46 | 7,534,230.0 | -6.03% |
| 2023-08 | $25.38 | $21.89 | $3.49 | 6,523,428.0 | -11.88% |
| 2023-07 | $26.05 | $23.14 | $2.91 | 3,654,508.0 | +7.85% |
| 2023-06 | $24.50 | $20.46 | $4.04 | 8,528,673.0 | +19.77% |
| 2023-05 | $19.84 | $17.95 | $1.89 | 5,914,691.0 | +4.85% |
| 2023-04 | $20.00 | $18.24 | $1.76 | 5,354,056.0 | -4.48% |
| 2023-03 | $21.36 | $17.95 | $3.41 | 9,027,244.0 | -2.92% |
| 2023-02 | $24.80 | $20.02 | $4.78 | 3,846,375.0 | -14.42% |
| 2023-01 | $24.09 | $21.18 | $2.91 | 4,368,827.0 | +11.79% |
0.78%
2.48%
자본화:
|
볼륨(24시간):