S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Suntory Unsp ADR (STBFY)

OTC

$14.36+$0.007 (+0.05%)

Price as of Aug 21, 2026

N/A
Market Cap
-8.04%
1-Year Change
Beverages - Non-Alcoholic
Industry

1 Month
+1.38%

Low Price$13.98

High Price$15.21
3 Months
+10.00%

Low Price$13.10

High Price$15.21
1 Year
-8.04%

Low Price$13.04

High Price$16.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	14.34	14.38	14.34	14.36	+0.05%	26,758
08/20/2026	14.28	14.38	14.28	14.35	+0.06%	36,828
08/19/2026	14.25	14.36	14.25	14.34	+1.99%	33,168
08/18/2026	14.09	14.11	14.06	14.06	-1.19%	49,502
08/17/2026	14.19	14.26	14.19	14.23	-2.20%	23,095
08/14/2026	14.60	14.60	14.55	14.55	+1.61%	19,496
08/13/2026	14.42	14.43	14.32	14.32	-1.57%	31,392
08/12/2026	14.57	14.60	14.51	14.55	-0.22%	309,497
08/11/2026	14.58	14.61	14.55	14.58	+0.28%	18,096
08/10/2026	14.53	14.60	14.53	14.54	-1.29%	40,969
08/07/2026	14.21	14.77	14.21	14.73	+3.06%	21,559
08/06/2026	14.59	14.59	14.29	14.29	+1.15%	46,793
08/06/2026	$0.28 Earnings
08/05/2026	14.14	14.15	14.10	14.13	-0.63%	23,935
08/04/2026	14.24	14.27	14.17	14.22	-2.40%	42,332
08/03/2026	14.63	14.63	14.53	14.57	+0.83%	25,894
07/31/2026	14.29	14.45	14.29	14.45	-5.00%	39,966
07/30/2026	14.94	15.26	14.94	15.21	+0.93%	10,088
07/29/2026	15.02	15.08	14.96	15.07	+2.80%	42,878
07/28/2026	14.63	14.69	14.62	14.66	+1.38%	24,280
07/27/2026	14.44	14.47	14.41	14.46	+2.19%	27,003
07/24/2026	14.12	14.15	14.10	14.15	+1.22%	53,680
07/23/2026	13.98	14.01	13.95	13.98	-1.69%	69,080
07/22/2026	14.22	14.29	14.12	14.22	+0.42%	28,663
07/21/2026	14.16	14.21	14.15	14.16	-1.60%	59,835
07/20/2026	14.31	14.41	14.27	14.39	+0.42%	44,609
07/17/2026	14.37	14.37	14.30	14.33	+0.56%	30,256
07/16/2026	14.28	14.28	14.17	14.25	-0.84%	54,862
07/15/2026	14.39	14.39	14.34	14.37	+0.14%	43,929
07/14/2026	14.39	14.40	14.32	14.35	+1.06%	86,772
07/13/2026	14.19	14.22	14.18	14.20	+0.87%	53,518
07/10/2026	14.07	14.09	14.00	14.08	-0.16%	28,244
07/09/2026	14.08	14.13	14.07	14.10	-1.54%	49,613
07/08/2026	14.34	14.41	14.30	14.32	-0.62%	24,588
07/07/2026	14.46	14.47	14.39	14.41	+1.26%	76,124
07/06/2026	14.53	14.53	14.17	14.23	+0.85%	66,515
07/02/2026	14.05	14.14	14.05	14.11	+3.14%	36,804
07/01/2026	13.80	13.80	13.58	13.68	-2.56%	65,010
06/30/2026	14.01	14.10	13.78	14.04	-0.43%	118,428
06/29/2026	14.00	14.14	13.98	14.10	+1.00%	69,295
06/26/2026	13.93	13.99	13.92	13.96	+1.61%	58,900
06/25/2026	13.70	13.83	13.65	13.74	+1.17%	245,121
06/24/2026	13.63	13.67	13.51	13.58	+0.59%	106,239
06/23/2026	13.53	13.53	13.45	13.50	+0.07%	301,879
06/22/2026	13.76	13.76	13.46	13.49	-1.24%	136,837
06/18/2026	13.62	13.69	13.38	13.66	+1.52%	97,018
06/17/2026	13.48	13.50	13.41	13.46	-0.06%	107,430
06/16/2026	13.49	13.51	13.44	13.46	+1.15%	152,725
06/15/2026	13.29	13.32	13.29	13.31	-0.15%	176,001
06/12/2026	13.32	13.35	13.30	13.33	-1.11%	71,084
06/11/2026	13.44	13.51	13.40	13.48	0.00%	145,069
06/10/2026	13.50	13.50	13.44	13.48	+1.66%	67,558
06/09/2026	13.26	13.31	13.25	13.26	-0.15%	179,018
06/08/2026	13.33	13.35	13.28	13.28	+1.14%	212,356
06/05/2026	13.19	13.19	13.06	13.13	+0.23%	103,804
06/04/2026	13.13	13.17	13.08	13.10	-2.02%	171,185
06/03/2026	13.48	13.48	13.34	13.37	+1.06%	127,944
06/02/2026	13.21	13.24	13.18	13.23	-1.71%	193,322
06/01/2026	13.47	13.47	13.44	13.46	+0.07%	154,814
05/29/2026	13.49	13.53	13.43	13.45	+0.82%	254,552
05/28/2026	13.32	13.34	13.31	13.34	+0.83%	138,753
05/27/2026	13.75	13.75	13.21	13.23	-0.82%	132,075
05/26/2026	13.30	13.39	13.30	13.34	+2.30%	138,071
05/22/2026	12.93	13.05	12.93	13.04	-0.08%	126,599
05/21/2026	13.01	13.06	12.83	13.05	-0.68%	145,677
05/20/2026	13.14	13.18	13.07	13.14	-1.72%	148,525
05/19/2026	13.29	13.40	13.18	13.37	+0.91%	260,611
05/18/2026	13.34	13.34	13.25	13.25	+0.53%	165,735
05/15/2026	13.23	13.27	13.18	13.18	+0.46%	83,926
05/14/2026	13.16	13.24	13.11	13.12	-1.43%	219,130
05/13/2026	13.50	13.50	13.31	13.31	-5.40%	246,932
05/13/2026	$0.16 Earnings
05/12/2026	14.03	14.07	14.00	14.07	-1.13%	199,660
05/11/2026	14.24	14.27	14.19	14.23	+0.57%	167,851
05/08/2026	14.41	14.70	14.09	14.15	-2.68%	95,567
05/07/2026	14.50	14.56	14.44	14.54	+0.97%	440,841
05/06/2026	14.39	14.43	14.29	14.40	+1.32%	93,080
05/05/2026	14.18	14.23	14.18	14.21	+0.05%	91,883
05/04/2026	14.24	14.28	14.14	14.21	-0.04%	97,244
05/01/2026	14.33	14.41	14.19	14.21	-1.39%	45,780
04/30/2026	14.20	14.41	14.20	14.41	+3.22%	150,392
04/29/2026	14.01	14.01	13.74	13.96	-0.50%	114,628
04/28/2026	14.19	14.20	13.95	14.03	+0.36%	212,254
04/27/2026	13.98	14.29	13.93	13.98	+0.50%	136,115
04/24/2026	13.81	13.97	13.81	13.91	-0.14%	91,682
04/23/2026	14.00	14.00	13.87	13.93	-0.78%	119,111
04/22/2026	14.06	14.06	13.99	14.04	-1.23%	77,367
04/21/2026	14.32	14.32	14.18	14.22	-2.50%	76,254
04/20/2026	14.61	14.62	14.55	14.58	0.00%	76,100
04/17/2026	14.66	14.68	14.57	14.58	+0.07%	65,049
04/16/2026	14.61	14.62	14.57	14.57	-3.12%	51,419
04/15/2026	14.88	15.04	14.88	15.04	+1.81%	98,982
04/14/2026	14.80	14.88	14.73	14.77	+0.09%	80,985
04/13/2026	14.46	14.76	14.46	14.76	+2.43%	88,521
04/10/2026	14.40	14.43	14.37	14.41	-2.31%	59,084
04/09/2026	14.71	14.80	14.56	14.75	-0.34%	68,162
04/08/2026	14.78	14.80	14.74	14.80	+2.64%	75,284
04/07/2026	14.36	14.42	14.30	14.42	+0.07%	175,970
04/06/2026	14.38	14.43	14.36	14.41	+1.34%	129,427
04/02/2026	14.24	14.29	14.21	14.22	+0.14%	72,399