Softbank Corp ADR (OP: SFTBY )

29.49 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.29 24.39 23.97 24.05 446,431 -0.25(-1.03%)
Dec 30, 2021 23.55 24.53 23.26 24.30 1,293,021 +1.25(+5.42%)
Dec 29, 2021 23.10 23.25 22.96 23.05 746,059 +0.35(+1.54%)
Dec 28, 2021 22.90 22.90 22.61 22.70 517,027 -0.15(-0.66%)
Dec 27, 2021 22.82 23.05 22.75 22.85 820,349 -0.82(-3.46%)
Dec 23, 2021 23.64 23.81 23.51 23.67 399,371 +0.05(+0.21%)
Dec 22, 2021 23.27 23.70 23.27 23.62 443,006 -0.45(-1.87%)
Dec 21, 2021 23.66 24.10 23.57 24.07 613,220 +0.55(+2.34%)
Dec 20, 2021 23.90 23.96 23.24 23.52 534,180 -0.66(-2.73%)
Dec 17, 2021 24.11 24.35 23.91 24.18 266,824 -0.21(-0.86%)
Dec 16, 2021 24.55 24.95 24.28 24.39 464,934 -0.21(-0.85%)
Dec 15, 2021 24.28 25.06 23.96 24.60 606,908 +0.40(+1.65%)
Dec 14, 2021 23.82 24.38 23.82 24.20 611,818 +0.04(+0.17%)
Dec 13, 2021 24.50 24.64 24.12 24.16 365,396 -0.18(-0.74%)
Dec 10, 2021 24.38 24.45 24.08 24.34 662,729 +0.11(+0.47%)
Dec 09, 2021 24.10 24.74 24.10 24.23 343,192 -0.00(-0.02%)
Dec 08, 2021 23.70 24.40 23.70 24.23 547,537 -0.39(-1.58%)
Dec 07, 2021 24.26 24.96 24.26 24.62 796,138 +0.94(+3.97%)
Dec 06, 2021 22.85 24.88 22.16 23.68 1,190,342 +0.42(+1.81%)
Dec 03, 2021 24.47 24.83 23.09 23.26 1,979,474 -1.05(-4.31%)
Dec 02, 2021 24.39 26.20 24.27 24.31 1,151,492 -1.09(-4.28%)
Dec 01, 2021 26.03 26.59 25.33 25.39 1,136,921 -0.89(-3.37%)
Nov 30, 2021 26.60 26.60 26.60 26.28 622,940 -1.09(-3.98%)
Nov 29, 2021 27.43 27.46 27.07 27.37 300,641 -0.12(-0.44%)
Nov 26, 2021 27.70 27.92 27.00 27.49 358,646 -1.31(-4.55%)
Nov 24, 2021 28.00 28.88 27.95 28.80 629,899 -0.26(-0.89%)
Nov 23, 2021 29.25 29.49 28.88 29.06 630,106 -0.31(-1.06%)
Nov 22, 2021 29.54 29.99 29.27 29.37 313,753 -0.33(-1.11%)
Nov 19, 2021 29.39 30.29 29.39 29.70 389,705 +0.08(+0.27%)
Nov 18, 2021 29.73 29.66 29.53 29.62 646,345 -1.18(-3.83%)
Nov 17, 2021 31.22 31.22 30.60 30.80 356,183 -0.33(-1.06%)
Nov 16, 2021 30.60 31.24 30.60 31.13 1,031,490 +0.52(+1.71%)
Nov 15, 2021 30.51 31.19 30.51 30.61 372,975 +0.41(+1.35%)
Nov 12, 2021 30.00 30.22 29.60 30.20 542,599 +0.59(+1.99%)
Nov 11, 2021 29.42 29.74 29.37 29.61 460,315 +0.77(+2.67%)
Nov 10, 2021 29.00 28.77 28.84 666,197 -1.18(-3.93%)
Nov 09, 2021 30.10 30.25 29.90 30.02 952,921 +0.30(+1.01%)
Nov 08, 2021 29.68 29.95 29.30 29.72 2,213,649 +2.46(+9.02%)
Nov 05, 2021 27.18 27.75 27.18 27.26 523,631 +0.08(+0.29%)
Nov 04, 2021 27.26 27.79 27.04 27.18 274,497 -0.70(-2.51%)
Nov 03, 2021 27.07 27.89 27.07 27.88 327,527 +0.40(+1.46%)
Nov 02, 2021 27.96 27.99 27.23 27.48 1,367,167 -0.45(-1.61%)
Nov 01, 2021 27.17 28.20 27.74 27.93 857,369 +0.94(+3.48%)
Oct 29, 2021 26.98 27.10 26.82 26.99 1,180,326 -0.05(-0.18%)
Oct 28, 2021 26.86 27.12 26.86 27.04 524,295 -0.23(-0.84%)
Oct 27, 2021 28.09 28.09 27.27 27.27 364,385 -0.94(-3.33%)
Oct 26, 2021 28.72 28.21 496,589 -0.59(-2.05%)
Oct 25, 2021 28.39 29.59 27.91 28.80 893,329 -0.21(-0.72%)
Oct 22, 2021 29.11 29.29 28.93 29.01 220,235 +0.07(+0.24%)
Oct 21, 2021 28.80 29.84 28.66 28.94 470,277 -0.37(-1.26%)
Oct 20, 2021 29.40 29.77 29.21 29.31 272,842 +0.71(+2.48%)
Oct 19, 2021 28.01 28.60 28.01 28.60 1,163,378 +1.27(+4.65%)
Oct 18, 2021 27.57 27.57 27.18 27.33 263,615 -0.37(-1.34%)
Oct 15, 2021 27.60 27.74 27.22 27.70 466,306 +0.03(+0.11%)
Oct 14, 2021 27.89 27.89 27.53 27.67 237,760 +0.18(+0.65%)
Oct 13, 2021 27.37 27.62 27.18 27.49 230,678 +0.02(+0.07%)
Oct 12, 2021 27.47 27.73 27.39 27.47 346,328 -0.64(-2.28%)
Oct 11, 2021 28.83 28.86 28.05 28.11 279,395 +0.61(+2.22%)
Oct 08, 2021 27.49 27.61 27.36 27.50 319,691 +0.14(+0.51%)
Oct 07, 2021 26.87 27.60 26.87 27.36 577,983 +0.64(+2.40%)
Oct 06, 2021 26.32 26.81 26.17 26.72 725,666 -0.93(-3.36%)
Oct 05, 2021 27.55 27.73 27.22 27.65 356,358 +0.06(+0.22%)
Oct 04, 2021 28.45 28.45 27.31 27.59 490,197 -1.51(-5.20%)
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.