Suntory Beverage ADR (OP: STBFY )

19.02 -0.53 (-2.71%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 19.05 19.14 18.98 19.02 2,758 -0.53(-2.71%)
Sep 17, 2024 19.61 19.61 19.50 19.55 2,786 +0.22(+1.14%)
Sep 16, 2024 19.27 19.42 19.26 19.33 3,731 +0.02(+0.10%)
Sep 13, 2024 19.30 19.31 19.27 19.31 4,350 +0.05(+0.26%)
Sep 12, 2024 18.53 19.31 18.53 19.26 5,313 +0.12(+0.63%)
Sep 11, 2024 19.36 19.36 18.80 19.14 18,323 -0.28(-1.44%)
Sep 10, 2024 19.90 19.90 19.32 19.42 16,747 +0.47(+2.49%)
Sep 09, 2024 18.98 18.98 18.93 18.95 3,314 +0.22(+1.16%)
Sep 06, 2024 18.85 18.85 18.73 18.73 4,138 -0.00(-0.01%)
Sep 05, 2024 18.33 19.09 18.33 18.73 10,074 +0.18(+0.98%)
Sep 04, 2024 18.20 18.59 18.20 18.55 13,810 +0.27(+1.48%)
Sep 03, 2024 18.73 18.73 17.74 18.28 8,527 -0.08(-0.44%)
Aug 30, 2024 19.11 19.11 18.31 18.36 9,620 +0.34(+1.89%)
Aug 29, 2024 18.04 18.26 17.86 18.02 26,366 +0.24(+1.35%)
Aug 28, 2024 17.46 18.03 17.46 17.78 4,113 +0.09(+0.48%)
Aug 27, 2024 17.95 17.95 17.66 17.70 8,256 +0.21(+1.17%)
Aug 26, 2024 17.75 17.75 17.48 17.49 30,211 -0.07(-0.40%)
Aug 23, 2024 17.53 17.91 17.53 17.56 4,652 -0.04(-0.23%)
Aug 22, 2024 17.93 18.19 17.58 17.60 9,074 +0.00(+0.00%)
Aug 21, 2024 17.46 17.60 17.01 17.60 2,409 -0.66(-3.61%)
Aug 20, 2024 17.78 18.26 17.27 18.26 5,667 +0.79(+4.52%)
Aug 19, 2024 17.45 18.09 16.84 17.47 27,302 +0.53(+3.15%)
Aug 16, 2024 17.42 17.49 16.84 16.94 22,534 +0.18(+1.05%)
Aug 15, 2024 16.94 17.14 16.40 16.76 12,124 +0.03(+0.18%)
Aug 14, 2024 16.75 16.75 16.15 16.73 13,185 +0.19(+1.16%)
Aug 13, 2024 16.64 16.79 16.46 16.54 62,417 +0.34(+2.08%)
Aug 12, 2024 16.71 16.71 16.05 16.20 26,696 +0.12(+0.78%)
Aug 09, 2024 17.05 17.05 15.79 16.07 31,942 -0.90(-5.31%)
Aug 08, 2024 17.91 17.91 16.88 16.98 35,348 +0.36(+2.14%)
Aug 07, 2024 16.44 17.64 16.44 16.62 42,208 -0.54(-3.15%)
Aug 06, 2024 17.07 17.60 16.45 17.16 60,098 +0.72(+4.38%)
Aug 05, 2024 15.37 17.35 15.37 16.44 23,041 -1.02(-5.84%)
Aug 02, 2024 17.27 17.61 16.87 17.46 14,028 +0.20(+1.13%)
Aug 01, 2024 17.43 17.43 17.15 17.27 32,329 -0.70(-3.88%)
Jul 31, 2024 17.79 18.03 17.31 17.96 10,466 +0.55(+3.16%)
Jul 30, 2024 17.48 17.63 17.26 17.41 12,773 -0.50(-2.79%)
Jul 29, 2024 17.32 18.35 17.31 17.91 16,768 -0.41(-2.22%)
Jul 26, 2024 18.38 18.38 17.36 18.32 8,450 +0.48(+2.67%)
Jul 25, 2024 17.91 18.12 17.81 17.84 12,358 +0.15(+0.85%)
Jul 24, 2024 17.83 18.36 17.69 17.69 10,116 -0.01(-0.06%)
Jul 23, 2024 17.63 17.73 17.63 17.70 9,436 +0.13(+0.74%)
Jul 22, 2024 17.71 17.71 17.31 17.57 12,221 -0.22(-1.24%)
Jul 19, 2024 17.78 17.89 17.73 17.79 6,536 -0.09(-0.50%)
Jul 18, 2024 18.20 18.20 17.87 17.88 12,623 +0.32(+1.82%)
Jul 17, 2024 17.55 17.56 17.48 17.56 21,566 +0.15(+0.86%)
Jul 16, 2024 16.69 17.41 16.69 17.41 10,641 -0.10(-0.57%)
Jul 15, 2024 17.57 17.65 17.51 17.51 8,854 +0.53(+3.12%)
Jul 12, 2024 17.46 17.62 16.96 16.98 6,773 -0.48(-2.75%)
Jul 11, 2024 17.54 17.66 17.43 17.46 12,353 -0.02(-0.11%)
Jul 10, 2024 17.41 17.56 17.41 17.48 23,494 +0.36(+2.10%)
Jul 09, 2024 16.99 17.15 16.56 17.12 10,904 -0.39(-2.23%)
Jul 08, 2024 17.92 17.92 17.51 17.51 25,659 -0.02(-0.11%)
Jul 05, 2024 17.44 17.53 17.44 17.53 10,649 -0.02(-0.11%)
Jul 03, 2024 17.49 17.55 17.49 17.55 6,094 -0.06(-0.34%)
Jul 02, 2024 17.27 17.63 16.96 17.61 26,620 -0.02(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.