Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Suntory Beverage & Food Limited (STBFY)

Compare
15.99
+0.08
+(0.50%)
At close: March 3 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202516.1616.2215.8315.9915.9966,800
Feb 28, 202516.2816.4515.9516.2616.2652,900
Feb 27, 202515.9516.1115.8916.0216.0219,400
Feb 26, 202516.2316.5416.1016.2516.2560,200
Feb 25, 202516.0316.1015.9716.0016.0071,300
Feb 24, 202516.0016.0015.4915.5315.53107,800
Feb 21, 202515.7715.7715.5015.7715.7758,900
Feb 20, 202514.9015.3714.9015.3315.3366,300
Feb 19, 202515.0915.6715.0115.0915.09133,300
Feb 18, 202514.8315.0914.5215.0915.0984,800
Feb 14, 202515.1515.4414.8714.8814.8866,500
Feb 13, 202515.0015.2514.6915.2415.24100,600
Feb 12, 202515.4015.5015.3615.5015.5069,900
Feb 11, 202515.3515.4315.2015.4315.4358,800
Feb 10, 202515.4615.9415.3715.3715.3782,000
Feb 7, 202515.4415.4415.3715.3715.3762,000
Feb 6, 202515.5215.7015.3515.4015.4059,300
Feb 5, 202515.3215.4115.3015.3515.3578,500
Feb 4, 202515.2315.3315.2115.3215.3264,800
Feb 3, 202514.8515.5014.8515.4615.4655,700
Jan 31, 202515.8116.1015.4515.4515.4546,600
Jan 30, 202515.7515.8215.7115.8215.8258,300
Jan 29, 202515.6415.6915.6415.6815.6832,700
Jan 28, 202515.7215.7415.6915.7415.74125,000
Jan 27, 202515.5915.5915.5315.5315.5380,200
Jan 24, 202515.2015.2515.1915.2515.2551,000
Jan 23, 202515.0415.0715.0415.0615.0657,100
Jan 22, 202515.2015.5315.1515.1815.18133,900
Jan 21, 202514.7915.4514.7915.3615.36156,000
Jan 17, 202515.1915.2115.1615.2015.2097,800
Jan 16, 202515.0715.1915.0015.1515.1560,200
Jan 15, 202515.2015.2315.1415.1715.1750,700
Jan 14, 202515.3915.4415.1215.1615.16180,800
Jan 13, 202515.0815.1315.0215.0615.06114,200
Jan 10, 202515.4415.4415.0615.0615.0666,500
Jan 8, 202515.4015.4915.0915.1915.1969,900
Jan 7, 202515.5215.8015.1515.1715.17141,000
Jan 6, 202515.6415.6415.2815.5815.5884,700
Jan 3, 202515.7315.8515.7315.8015.8065,400
Jan 2, 202515.8815.8915.7615.8115.8129,200
Dec 31, 202415.9215.9315.8115.8515.8536,600
Dec 30, 202415.8916.0515.8816.0116.0152,500
Dec 27, 202416.0516.0515.9916.0516.0554,500
Dec 26, 202415.7815.9515.5415.9215.9251,900
Dec 24, 202416.6916.6915.9516.0516.0549,400
Dec 23, 202415.5816.2315.5816.1016.1096,100
Dec 20, 202416.3616.7216.1016.1016.1095,900
Dec 19, 202416.3016.4016.2816.4016.4041,000
Dec 18, 202416.4316.5016.0516.2816.2843,700
Dec 17, 202416.3816.6916.3416.4416.4459,200
Dec 16, 202416.5316.5616.1816.1816.1863,000
Dec 13, 202416.3216.3316.2816.3216.3248,800
Dec 12, 202416.3816.3916.2916.3316.3330,500
Dec 11, 202416.8616.8616.2816.3216.3238,800
Dec 10, 202416.3516.3516.2416.2616.2644,100
Dec 9, 202416.5416.6916.5016.5316.5326,400
Dec 6, 202416.9916.9916.5016.7616.7630,900
Dec 5, 202416.8617.1916.8616.8916.8928,900
Dec 4, 202417.0417.1016.9316.9716.9741,400
Dec 3, 202417.5417.7717.2417.2417.2446,000
Dec 2, 202417.1417.1617.0517.1417.1440,100
Nov 29, 202416.9316.9716.8716.8716.878,700
Nov 27, 202416.6416.6916.5516.5516.5530,100
Nov 26, 202416.7316.8816.4516.5016.5057,200
Nov 25, 202416.3116.4016.3016.3716.3771,100
Nov 22, 202416.9016.9616.2916.3716.3767,000
Nov 21, 202416.5616.8116.4516.4616.4658,500
Nov 20, 202416.2016.2816.2016.2316.2325,000
Nov 19, 202416.1116.1216.0616.0716.0755,200
Nov 18, 202416.3516.3816.2416.3816.3843,900
Nov 15, 202416.2516.3616.2516.3416.3461,100
Nov 14, 202416.2116.2115.8216.0916.0926,200
Nov 13, 202416.0116.9016.0116.5016.5032,100
Nov 12, 202416.9217.1716.5016.7016.7060,100
Nov 11, 202416.2616.3116.2016.2516.2553,600
Nov 8, 202416.6016.6116.5016.5316.5335,300
Nov 7, 202416.6216.6816.6116.6816.6868,600
Nov 6, 202416.4116.4616.4016.4616.4622,900
Nov 5, 202416.9016.9416.7116.7116.7131,200
Nov 4, 202416.8216.9116.7516.7616.7642,500
Nov 1, 202416.6916.7516.6816.7116.7123,200
Oct 31, 202416.5316.8116.3716.7916.7915,000
Oct 30, 202416.5316.9016.4016.8516.8517,700
Oct 29, 202416.9416.9416.3216.8816.8824,500
Oct 28, 202416.7016.8816.7016.8316.8319,300
Oct 25, 202416.8816.9116.7316.7316.7315,400
Oct 24, 202416.9216.9216.7416.7416.7427,500
Oct 23, 202417.0117.1316.8916.9216.9210,600
Oct 22, 202417.0517.1017.0517.0617.0616,000
Oct 21, 202417.4017.4117.2617.2617.267,100
Oct 18, 202417.9217.9217.5117.7717.7715,700
Oct 17, 202417.6018.2417.5017.5017.5013,600
Oct 16, 202417.7818.5317.4017.4017.4014,300
Oct 15, 202417.8518.2017.8017.8117.8118,700
Oct 14, 202417.8617.8617.5517.5617.5611,700
Oct 11, 202417.6317.6417.6117.6117.6127,000
Oct 10, 202418.3318.3318.0918.1218.126,500
Oct 9, 202418.3518.3518.0218.0618.069,800
Oct 8, 202418.6118.6918.6118.6318.6326,200
Oct 7, 202418.7418.7418.6718.6818.6811,900
Oct 4, 202418.8518.9918.7118.8518.852,700
Oct 3, 202418.9519.2618.6018.9318.934,900
Oct 2, 202418.6818.7218.6718.7018.7013,500
Oct 1, 202418.7918.9518.7718.9018.9014,400
Sep 30, 202418.7318.9018.6718.9018.906,300
Sep 27, 202418.7518.9418.5318.5718.572,400
Sep 26, 202419.0019.0818.9919.0319.035,800
Sep 25, 202418.7118.7718.6718.6718.675,900
Sep 24, 202418.9419.0118.9419.0119.016,400
Sep 23, 202418.9719.0318.8318.9618.966,400
Sep 20, 202418.8418.9418.8218.9118.915,600
Sep 19, 202418.9819.3218.9819.1519.154,300
Sep 18, 202419.0519.1418.9919.0219.022,800
Sep 17, 202419.6119.6119.5019.5519.552,800
Sep 16, 202419.2719.4219.2619.3319.333,700
Sep 13, 202419.3019.3119.2719.3119.314,400
Sep 12, 202418.5319.3118.5319.2619.265,300
Sep 11, 202419.3619.3618.8019.1419.1418,300
Sep 10, 202419.9019.9019.3219.4219.4216,700
Sep 9, 202418.9818.9818.9318.9518.953,300
Sep 6, 202418.8418.8518.7318.7318.734,100
Sep 5, 202418.3319.0818.3318.7318.7310,100
Sep 4, 202418.2018.5918.2018.5518.5513,800
Sep 3, 202417.7418.7317.7418.2818.288,500
Aug 30, 202419.1119.1118.3118.3618.369,600
Aug 29, 202418.0918.2617.8618.0218.0226,400
Aug 28, 202417.4618.0317.4617.7817.784,100
Aug 27, 202417.9517.9517.6617.6917.698,300
Aug 26, 202417.7517.7517.4817.4917.4930,200
Aug 23, 202417.5317.9117.5317.5617.564,700
Aug 22, 202417.9318.1917.5817.6017.609,100
Aug 21, 202417.4617.6017.0117.6017.602,400
Aug 20, 202417.7818.2617.2718.2618.265,700
Aug 19, 202417.4518.0916.8417.4717.4727,300
Aug 16, 202417.4217.4916.8416.9416.9422,500
Aug 15, 202416.9417.1516.4016.7616.7612,100
Aug 14, 202416.6416.7516.1516.7316.7313,200
Aug 13, 202416.6416.7916.4616.5416.5462,400
Aug 12, 202416.7116.7116.0516.2016.2026,700
Aug 9, 202417.0517.0515.7916.0816.0831,900
Aug 8, 202417.9117.9116.8816.9816.9835,300
Aug 7, 202416.4417.6416.4416.6216.6242,200
Aug 6, 202416.8617.6016.4517.1617.1660,100
Aug 5, 202415.3717.3515.3716.4416.4423,000
Aug 2, 202417.2717.6016.8717.4617.4614,000
Aug 1, 202417.4317.4317.1517.2617.2632,300
Jul 31, 202417.7818.0317.3117.9617.9610,500
Jul 30, 202417.4817.6317.2617.4117.4112,800
Jul 29, 202417.3118.3517.3117.9117.9116,800
Jul 26, 202418.3818.3817.3618.3218.328,500
Jul 25, 202417.9118.1317.8117.8417.8412,400
Jul 24, 202417.8318.3617.6917.6917.6910,100
Jul 23, 202417.6317.7317.6317.7017.709,300
Jul 22, 202417.7117.7117.3117.5717.5712,200
Jul 19, 202417.7817.8917.7317.7917.796,500
Jul 18, 202418.2018.2017.8717.8817.8812,600
Jul 17, 202417.5017.5617.4917.5617.5621,600
Jul 16, 202416.6917.4116.6917.4117.4110,600
Jul 15, 202417.6117.6517.5117.5117.518,900
Jul 12, 202417.4617.6216.9616.9816.986,800
Jul 11, 202417.4817.6617.4317.4617.4612,400
Jul 10, 202417.4117.5617.4117.4817.4823,500
Jul 9, 202416.9917.1516.5617.1217.1210,700
Jul 8, 202417.9217.9217.5117.5117.5125,700
Jul 5, 202417.4417.5317.4417.5317.5310,600
Jul 3, 202417.5417.5517.4917.5517.556,100
Jul 2, 202417.3017.6316.9617.6117.6126,600
Jul 1, 202417.7117.7117.5917.6317.6317,400
Jun 28, 202418.0018.2717.7517.8017.8012,400
Jun 27, 202418.9018.9018.2218.9018.908,000
Jun 26, 202418.2118.2218.1218.2218.228,000
Jun 25, 202418.1618.2818.1618.2718.2717,600
Jun 24, 202417.7618.0917.5418.0718.0723,700
Jun 21, 202417.8217.8217.2117.7217.7224,100
Jun 20, 202417.9217.9217.8517.8917.8910,600
Jun 18, 202418.4018.4018.0518.0718.0712,500
Jun 17, 202418.5918.5917.9818.5318.5315,300
Jun 14, 202417.7618.0417.5118.0418.0412,700
Jun 13, 202418.0018.0017.5017.9617.968,300
Jun 12, 202418.1118.1517.9817.9917.998,400
Jun 11, 202417.7817.8917.7717.8717.8754,500
Jun 10, 202418.0218.0917.9218.0918.0935,100
Jun 7, 202418.0018.3517.9217.9617.968,500
Jun 6, 202418.3618.3618.1018.1118.1125,400
Jun 5, 202418.0118.0918.0018.0918.0933,300
Jun 4, 202418.2718.2717.8517.8817.8833,500
Jun 3, 202417.7318.1717.4317.9017.9013,700
May 31, 202418.2818.2917.8517.8617.8654,700
May 30, 202418.2518.2718.2118.2518.2524,200
May 29, 202417.9817.9817.9117.9117.9115,300
May 28, 202418.4618.4617.9418.0418.0414,200
May 24, 202418.0418.1318.0418.1318.1316,300
May 23, 202417.7117.7117.6217.6617.6610,900
May 22, 202417.9117.9217.8617.8717.876,300
May 21, 202418.0518.0518.0018.0318.035,100
May 20, 202418.3218.3518.2918.3318.335,200
May 17, 202418.1818.3018.1818.2918.2921,900
May 16, 202418.1818.1818.0218.0418.049,900
May 15, 202418.0018.1818.0018.1118.116,200
May 14, 202417.7018.1617.7018.1618.1618,800
May 13, 202417.3117.9017.3017.9017.9054,600
May 10, 202416.2716.7716.2716.7116.7130,100
May 9, 202417.0617.0616.5816.6316.6351,200
May 8, 202416.4916.7316.2116.6916.6918,300
May 7, 202416.3016.8016.3016.5716.5777,600
May 6, 202416.7016.7016.6516.6516.6526,600
May 3, 202416.6816.7016.2416.7016.7026,700
May 2, 202416.5516.6716.1816.5916.5923,300
May 1, 202416.2116.2616.1216.1716.1717,600
Apr 30, 202416.3216.3216.1316.1316.1339,800
Apr 29, 202416.2816.2816.0516.2216.2260,100
Apr 26, 202416.0616.0716.0216.0416.0444,300
Apr 25, 202416.2516.3416.2316.2316.2322,500
Apr 24, 202416.9616.9916.4516.4716.47166,900
Apr 23, 202416.7616.9116.7616.9116.91134,900
Apr 22, 202416.7817.0616.5116.5616.5663,400
Apr 19, 202416.2516.2816.1716.1916.1946,300
Apr 18, 202416.1416.2016.1216.1316.1328,600
Apr 17, 202415.7916.2915.7916.2816.2860,800
Apr 16, 202416.7516.8816.3116.3416.3431,100
Apr 15, 202417.3217.3216.4916.6916.6947,500
Apr 12, 202417.3117.3116.8016.8216.8230,700
Apr 11, 202416.4516.8716.4516.8316.8366,600
Apr 10, 202416.7516.7516.2716.6416.6415,700
Apr 9, 202417.0117.0616.9616.9716.9726,000
Apr 8, 202417.1917.2217.1317.2117.2125,000
Apr 5, 202417.1117.1417.0417.0917.0910,000
Apr 4, 202417.1317.1316.9917.0217.0211,900
Apr 3, 202417.2917.5617.0917.1417.1414,700
Apr 2, 202416.2616.7616.2616.7516.7556,200
Apr 1, 202417.0617.0616.4616.8516.8528,400
Mar 28, 202417.2017.3916.7816.8416.8412,600
Mar 27, 202417.8217.8217.1817.2917.2943,300
Mar 26, 202417.0017.0316.9016.9416.9490,300
Mar 25, 202417.1717.1716.6016.8916.8913,500
Mar 22, 202417.1617.1817.0717.1017.1015,200
Mar 21, 202416.8017.0816.8016.8516.859,000
Mar 20, 202416.9317.3016.6916.8316.8325,700
Mar 19, 202416.4216.8516.1516.7216.7233,700
Mar 18, 202416.9916.9916.4616.4616.4625,900
Mar 15, 202416.0716.0716.0016.0416.0430,200
Mar 14, 202415.6016.0415.6015.9715.9718,800
Mar 13, 202415.3815.9015.3815.7615.7630,300
Mar 12, 202416.0916.1315.8715.8715.8725,000
Mar 11, 202416.3416.3416.0116.0116.0123,100
Mar 8, 202416.3216.3416.2216.3016.3012,100
Mar 7, 202416.3316.3616.3116.3416.3423,700
Mar 6, 202416.0516.1716.0316.1016.1023,600
Mar 5, 202415.7115.7915.6715.7115.7120,700
Mar 4, 202416.2116.2115.8415.8715.8713,300

Related Tickers

DP5.SG Keurig Dr Pepper Inc
32.42
-0.70%
 
WTER The Alkaline Water Company Inc.
0.0950
-9.52%
 
STKL SunOpta Inc.
5.88
-6.22%
 
ZVIA Zevia PBC
2.3300
-4.51%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
87.01
-2.39%
 
PRMB Primo Brands Corporation
33.28
-1.22%
 
KDP Keurig Dr Pepper Inc.
34.13
+1.82%
 
COKE Coca-Cola Consolidated, Inc.
1,407.15
-0.70%
 
PEP PepsiCo, Inc.
155.99
+1.64%
 
MNST Monster Beverage Corporation
55.17
+0.95%