Softbank Corp ADR (OP: SFTBY )

46.35 USD -0.47 (-1.00%)
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 47.09 47.90 46.22 46.88 398,900 -0.21(-0.45%)
Feb 25, 2021 48.26 48.96 46.49 47.09 558,819 -0.66(-1.38%)
Feb 24, 2021 47.50 47.85 46.30 47.75 286,240 -0.81(-1.67%)
Feb 23, 2021 48.40 49.50 47.66 48.56 640,820 -0.94(-1.90%)
Feb 22, 2021 49.42 50.00 49.40 49.50 330,364 +0.08(+0.16%)
Feb 19, 2021 49.21 49.65 48.88 49.42 348,400 +0.98(+2.02%)
Feb 18, 2021 48.47 48.47 47.95 48.44 177,100 -0.56(-1.14%)
Feb 17, 2021 49.23 49.23 48.70 49.00 213,519 -0.05(-0.10%)
Feb 16, 2021 49.08 49.36 48.90 49.05 342,920 +2.55(+5.48%)
Feb 12, 2021 46.98 46.98 46.29 46.50 312,800 -0.90(-1.90%)
Feb 11, 2021 47.58 47.87 47.10 47.40 141,986 +0.40(+0.85%)
Feb 10, 2021 47.53 47.87 46.70 47.00 182,587 +0.00(+0.00%)
Feb 09, 2021 46.44 47.16 46.15 47.00 267,438 +0.75(+1.62%)
Feb 08, 2021 46.30 47.20 45.97 46.25 493,981 +3.28(+7.62%)
Feb 05, 2021 42.89 43.21 42.81 42.97 124,600 +1.16(+2.79%)
Feb 04, 2021 41.50 42.00 41.50 41.81 142,834 +0.20(+0.48%)
Feb 03, 2021 41.50 41.90 41.26 41.61 211,546 +1.37(+3.40%)
Feb 02, 2021 40.86 40.86 40.02 40.24 320,098 -0.54(-1.32%)
Feb 01, 2021 39.98 40.86 39.98 40.78 143,724 +1.87(+4.81%)
Jan 29, 2021 39.37 39.47 38.47 38.91 224,600 -1.46(-3.60%)
Jan 28, 2021 39.53 41.80 39.53 40.37 397,985 +0.37(+0.91%)
Jan 27, 2021 41.19 41.40 39.97 40.00 865,958 -2.20(-5.21%)
Jan 26, 2021 41.45 42.29 41.45 42.20 229,162 +0.79(+1.91%)
Jan 25, 2021 41.24 42.14 41.10 41.41 162,456 -1.14(-2.68%)
Jan 22, 2021 42.57 42.57 41.75 42.55 160,300 -0.20(-0.47%)
Jan 21, 2021 42.65 42.86 42.45 42.75 200,446 +0.60(+1.42%)
Jan 20, 2021 42.24 42.24 41.46 42.15 395,252 -0.14(-0.33%)
Jan 19, 2021 41.65 42.30 41.65 42.29 228,911 +1.94(+4.79%)
Jan 15, 2021 41.20 41.20 40.15 40.35 308,000 -0.96(-2.31%)
Jan 14, 2021 41.21 41.73 41.00 41.31 234,501 +0.96(+2.38%)
Jan 13, 2021 40.00 40.60 39.72 40.35 269,894 +1.34(+3.44%)
Jan 12, 2021 38.49 39.14 38.49 39.01 283,141 +0.84(+2.20%)
Jan 11, 2021 37.58 38.70 37.58 38.17 127,020 -0.72(-1.85%)
Jan 08, 2021 37.88 39.27 37.88 38.89 527,800 +0.10(+0.26%)
Jan 07, 2021 38.87 39.01 38.10 38.79 424,867 +0.08(+0.21%)
Jan 06, 2021 39.01 39.65 38.71 38.71 472,961 -0.90(-2.27%)
Jan 05, 2021 38.53 39.62 38.53 39.61 697,964 +1.32(+3.45%)
Jan 04, 2021 39.00 39.00 38.00 38.29 385,472 -0.37(-0.96%)
Dec 31, 2020 38.66 38.66 38.66 331,381 +0.15(+0.39%)
Dec 30, 2020 38.96 39.39 38.50 38.51 331,381 -0.36(-0.93%)
Dec 29, 2020 38.75 39.10 38.38 38.87 837,669 +1.72(+4.63%)
Dec 28, 2020 37.00 37.55 37.00 37.15 566,657 -0.10(-0.27%)
Dec 24, 2020 38.16 38.16 36.80 37.25 642,800 -1.81(-4.63%)
Dec 23, 2020 39.20 39.20 38.74 39.06 337,756 -0.75(-1.88%)
Dec 22, 2020 40.35 40.35 39.78 39.81 1,715,148 -1.14(-2.78%)
Dec 21, 2020 39.63 41.07 39.63 40.95 355,307 +0.77(+1.92%)
Dec 18, 2020 40.27 40.59 40.09 40.18 154,500 -0.32(-0.79%)
Dec 17, 2020 39.96 40.59 39.96 40.50 228,320 +1.60(+4.11%)
Dec 16, 2020 38.75 38.97 38.50 38.90 123,843 +0.21(+0.54%)
Dec 15, 2020 38.17 38.83 38.17 38.69 185,493 -0.21(-0.54%)
Dec 14, 2020 39.31 39.55 38.61 38.90 312,384 +1.26(+3.35%)
Dec 11, 2020 37.50 38.27 37.23 37.64 411,100 -1.75(-4.44%)
Dec 10, 2020 39.50 39.50 38.94 39.39 1,038,443 +3.92(+11.05%)
Dec 09, 2020 35.97 35.97 35.16 35.47 1,022,335 +1.39(+4.08%)
Dec 08, 2020 33.98 34.15 33.16 34.08 268,940 +0.09(+0.26%)
Dec 07, 2020 34.00 34.83 33.93 33.99 361,331 -0.86(-2.47%)
Dec 04, 2020 34.83 35.00 34.61 34.85 283,700 -0.42(-1.19%)
Dec 03, 2020 35.39 35.50 35.25 35.27 586,067 +0.64(+1.85%)
Dec 02, 2020 34.28 35.00 34.05 34.63 262,688 -0.35(-1.00%)
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.