Softbank Corp ADR (OP: SFTBY )

46.52 USD +0.07 (+0.16%)
Streaming Delayed Price Updated: 3:12 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 35.26 35.26 34.80 34.98 340,147 +0.62(+1.80%)
Nov 30, 2020 34.76 35.00 34.34 34.36 469,792 -0.43(-1.24%)
Nov 27, 2020 34.95 35.08 34.74 34.79 311,400 +1.66(+5.01%)
Nov 25, 2020 32.75 33.13 32.75 33.13 196,500 +0.36(+1.10%)
Nov 24, 2020 32.67 33.51 32.65 32.77 252,479 -0.08(-0.23%)
Nov 23, 2020 32.75 33.25 32.59 32.85 118,121 -0.28(-0.86%)
Nov 20, 2020 32.00 33.13 32.00 33.13 171,100 +1.42(+4.48%)
Nov 19, 2020 31.22 31.88 31.22 31.71 178,754 -0.09(-0.28%)
Nov 18, 2020 32.75 32.75 31.25 31.80 143,135 -0.30(-0.93%)
Nov 17, 2020 32.70 32.70 31.93 32.10 192,379 -0.29(-0.90%)
Nov 16, 2020 32.11 32.99 32.11 32.39 224,001 +0.57(+1.79%)
Nov 13, 2020 31.90 31.99 31.40 31.82 247,200 +0.35(+1.11%)
Nov 12, 2020 31.95 31.95 31.45 31.47 181,091 -0.33(-1.04%)
Nov 11, 2020 31.35 31.85 31.35 31.80 616,210 +0.66(+2.12%)
Nov 10, 2020 31.90 31.94 30.64 31.14 923,549 -1.66(-5.06%)
Nov 09, 2020 34.78 35.00 32.40 32.80 700,930 +0.00(+0.00%)
Nov 06, 2020 32.90 32.94 32.20 32.80 158,800 +0.19(+0.58%)
Nov 05, 2020 32.90 33.31 32.13 32.61 335,590 +0.61(+1.91%)
Nov 04, 2020 31.28 32.15 31.11 32.00 386,283 +0.73(+2.33%)
Nov 03, 2020 31.19 31.88 30.90 31.27 1,209,859 -0.91(-2.83%)
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.