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 (%)
Feb 29, 2016 24.75 24.87 24.56 24.70 162,568 +0.04(+0.14%)
Feb 26, 2016 24.77 24.98 24.65 24.66 258,482 +0.05(+0.22%)
Feb 25, 2016 24.40 24.71 24.35 24.61 243,510 +0.89(+3.75%)
Feb 24, 2016 23.35 23.80 23.23 23.72 164,940 +0.80(+3.49%)
Feb 23, 2016 23.02 23.29 22.71 22.92 113,262 +0.19(+0.84%)
Feb 22, 2016 22.57 22.84 22.57 22.73 135,584 +0.36(+1.61%)
Feb 19, 2016 22.60 22.60 22.12 22.37 95,412 -0.60(-2.61%)
Feb 18, 2016 23.33 23.49 22.97 22.97 195,894 -1.14(-4.75%)
Feb 17, 2016 23.61 24.14 23.61 24.11 518,759 +1.86(+8.38%)
Feb 16, 2016 22.25 22.39 21.94 22.25 383,574 +3.13(+16.37%)
Feb 12, 2016 19.12 19.12 19.12 0 -1.19(-5.86%)
Feb 11, 2016 19.56 21.45 19.56 20.31 160,521 -0.92(-4.31%)
Feb 10, 2016 20.57 21.41 20.54 21.23 132,015 +0.41(+1.97%)
Feb 09, 2016 20.59 20.84 20.35 20.82 158,262 -0.18(-0.88%)
Feb 08, 2016 21.27 21.36 20.87 21.00 309,287 -0.04(-0.19%)
Feb 05, 2016 21.27 21.48 20.96 21.04 152,531 -0.47(-2.19%)
Feb 04, 2016 21.18 21.73 21.16 21.51 64,432 +0.46(+2.19%)
Feb 03, 2016 20.93 21.10 20.50 21.05 92,912 -0.17(-0.80%)
Feb 02, 2016 21.81 21.81 21.18 21.22 188,163 -1.21(-5.39%)
Feb 01, 2016 22.15 22.48 22.11 22.43 140,094 +0.46(+2.11%)
Jan 29, 2016 21.88 22.08 21.61 21.97 107,961 +0.48(+2.24%)
Jan 28, 2016 21.75 21.82 21.26 21.48 178,319 -0.21(-0.99%)
Jan 27, 2016 21.82 22.11 21.60 21.70 291,413 +0.05(+0.23%)
Jan 26, 2016 20.98 21.72 20.96 21.65 362,572 +1.02(+4.94%)
Jan 25, 2016 21.20 21.21 20.50 20.63 363,154 -0.60(-2.83%)
Jan 22, 2016 20.75 21.25 20.50 21.23 264,425 +1.32(+6.63%)
Jan 21, 2016 19.42 19.95 19.39 19.91 680,021 +0.43(+2.21%)
Jan 20, 2016 20.00 20.01 18.85 19.48 878,883 -1.61(-7.66%)
Jan 19, 2016 21.22 21.80 21.09 21.09 781,593 -2.01(-8.68%)
Jan 15, 2016 23.10 23.10 23.10 0 -0.65(-2.74%)
Jan 14, 2016 23.48 23.80 23.20 23.75 386,838 +0.22(+0.93%)
Jan 13, 2016 24.13 24.13 23.46 23.53 73,054 -0.25(-1.07%)
Jan 12, 2016 23.80 23.84 23.48 23.79 140,949 +0.01(+0.04%)
Jan 11, 2016 23.70 23.99 23.50 23.77 349,280 +0.17(+0.74%)
Jan 08, 2016 24.17 24.40 23.60 23.60 141,363 -0.53(-2.20%)
Jan 07, 2016 24.36 24.38 24.09 24.13 150,735 -0.44(-1.79%)
Jan 06, 2016 24.52 24.66 24.50 24.57 96,183 -0.50(-2.01%)
Jan 05, 2016 24.92 25.15 24.90 25.07 80,528 +0.23(+0.95%)
Jan 04, 2016 24.80 24.90 24.65 24.84 225,501 -0.34(-1.37%)
Dec 31, 2015 25.18 25.18 25.18 0 -0.09(-0.34%)
Dec 30, 2015 25.24 25.36 25.23 25.27 112,502 -0.29(-1.13%)
Dec 29, 2015 25.48 25.57 25.43 25.56 251,795 +0.23(+0.91%)
Dec 28, 2015 25.33 25.45 25.30 25.33 252,316 +0.08(+0.32%)
Dec 24, 2015 25.25 25.25 25.25 0 -0.11(-0.43%)
Dec 23, 2015 25.30 25.40 25.11 25.36 294,691 +0.25(+1.00%)
Dec 22, 2015 25.07 25.27 24.92 25.11 182,550 -0.07(-0.28%)
Dec 21, 2015 25.19 25.44 25.04 25.18 139,041 +0.27(+1.08%)
Dec 18, 2015 24.85 25.19 24.83 24.91 141,436 -0.38(-1.50%)
Dec 17, 2015 25.47 25.65 25.25 25.29 282,077 -0.21(-0.80%)
Dec 16, 2015 25.12 25.50 25.12 25.50 303,849 +0.55(+2.18%)
Dec 15, 2015 24.93 25.10 24.82 24.95 261,694 -0.10(-0.40%)
Dec 14, 2015 25.19 25.24 24.90 25.05 231,907 -0.05(-0.20%)
Dec 11, 2015 25.30 25.35 25.07 25.10 177,644 -0.50(-1.95%)
Dec 10, 2015 25.66 25.78 25.56 25.60 217,955 +0.24(+0.95%)
Dec 09, 2015 25.61 25.61 25.22 25.36 864,713 -0.09(-0.33%)
Dec 08, 2015 25.54 25.59 25.38 25.45 508,006 -0.38(-1.45%)
Dec 07, 2015 25.68 25.68 25.68 25.82 121,803 -0.28(-1.07%)
Dec 04, 2015 25.99 26.10 25.71 26.10 156,387 -0.11(-0.42%)
Dec 03, 2015 26.52 26.60 26.10 26.21 93,908 -0.45(-1.69%)
Dec 02, 2015 26.75 26.85 26.58 26.66 209,985 +0.23(+0.89%)
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.