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 (%)
Jan 31, 2014 36.97 37.01 36.06 36.30 0 -1.46(-3.85%)
Jan 30, 2014 37.87 38.01 37.30 37.76 386,324 +0.86(+2.32%)
Jan 29, 2014 37.91 38.03 36.81 36.90 684,505 -1.98(-5.09%)
Jan 28, 2014 38.45 39.05 38.44 38.88 210,149 -0.82(-2.07%)
Jan 27, 2014 39.65 39.80 38.95 39.70 212,791 +0.69(+1.77%)
Jan 24, 2014 39.90 40.40 39.01 39.01 0 -1.56(-3.85%)
Jan 23, 2014 41.40 41.40 40.20 40.57 377,652 -1.97(-4.63%)
Jan 22, 2014 42.29 42.59 42.29 42.54 75,179 +0.13(+0.30%)
Jan 21, 2014 42.52 42.52 42.16 42.41 106,863 -0.17(-0.40%)
Jan 17, 2014 42.58 42.58 42.58 0 -0.37(-0.86%)
Jan 16, 2014 42.84 43.19 42.77 42.95 258,144 +0.21(+0.49%)
Jan 15, 2014 42.73 42.75 42.22 42.74 428,750 +0.01(+0.02%)
Jan 14, 2014 42.41 42.85 42.39 42.73 108,479 +0.20(+0.47%)
Jan 13, 2014 43.18 43.18 42.36 42.53 154,177 -0.39(-0.90%)
Jan 10, 2014 42.89 42.99 42.59 42.92 56,566 +0.46(+1.07%)
Jan 09, 2014 42.67 42.75 42.45 42.46 456,341 -0.24(-0.56%)
Jan 08, 2014 42.95 42.96 42.55 42.70 127,972 -0.23(-0.54%)
Jan 07, 2014 42.77 43.15 42.65 42.93 143,382 +0.50(+1.18%)
Jan 06, 2014 42.95 42.96 42.40 42.43 214,699 -0.83(-1.92%)
Jan 03, 2014 43.42 43.70 42.92 43.26 0 +0.16(+0.36%)
Jan 02, 2014 43.81 43.81 43.00 43.10 88,072 -0.71(-1.61%)
Dec 31, 2013 43.81 43.81 43.81 0 -0.12(-0.27%)
Dec 30, 2013 43.87 44.00 43.50 43.93 67,232 -0.25(-0.57%)
Dec 27, 2013 44.04 44.25 43.93 44.18 128,402 +0.63(+1.45%)
Dec 26, 2013 43.15 43.63 43.02 43.55 118,745 +1.48(+3.52%)
Dec 24, 2013 42.48 42.48 42.00 42.07 159,325 -1.25(-2.89%)
Dec 23, 2013 42.95 43.50 42.90 43.32 121,414 +0.38(+0.88%)
Dec 20, 2013 42.77 43.22 42.71 42.94 0 +0.04(+0.09%)
Dec 19, 2013 42.88 43.11 42.65 42.90 288,290 -0.95(-2.17%)
Dec 18, 2013 43.50 44.15 43.33 43.85 413,224 +1.25(+2.93%)
Dec 17, 2013 42.77 42.83 42.42 42.60 135,668 +0.15(+0.35%)
Dec 16, 2013 42.25 42.89 42.11 42.45 250,427 -0.83(-1.92%)
Dec 13, 2013 43.16 43.37 42.90 43.28 0 -0.52(-1.19%)
Dec 12, 2013 43.53 43.96 43.53 43.80 315,104 +0.40(+0.92%)
Dec 11, 2013 44.00 44.17 43.38 43.40 311,321 +0.16(+0.37%)
Dec 10, 2013 43.03 43.26 42.74 43.24 224,858 -0.13(-0.30%)
Dec 09, 2013 43.23 43.59 43.05 43.37 262,544 +0.22(+0.51%)
Dec 06, 2013 43.23 43.39 43.00 43.15 262,385 +0.47(+1.10%)
Dec 05, 2013 42.00 42.84 42.00 42.68 342,714 +0.98(+2.35%)
Dec 04, 2013 41.45 41.74 41.10 41.70 229,823 +0.14(+0.34%)
Dec 03, 2013 40.76 41.65 40.76 41.56 369,994 +1.16(+2.87%)
Dec 02, 2013 40.48 40.77 40.40 40.40 296,564 +0.01(+0.02%)
Nov 29, 2013 40.74 40.74 40.36 40.39 313,694 -0.99(-2.39%)
Nov 27, 2013 41.25 41.63 40.99 41.38 761,158 -0.90(-2.13%)
Nov 26, 2013 42.44 42.44 42.01 42.28 894,257 -0.56(-1.31%)
Nov 25, 2013 42.81 43.49 41.45 42.84 1,322,436 +1.47(+3.56%)
Nov 22, 2013 40.70 41.69 40.50 41.37 1,576,937 +0.66(+1.63%)
Nov 21, 2013 39.20 41.04 39.20 40.70 398,162 +2.02(+5.24%)
Nov 20, 2013 38.71 39.03 38.68 38.68 51,402 +0.07(+0.18%)
Nov 19, 2013 38.53 38.87 38.53 38.61 61,109 -0.30(-0.77%)
Nov 18, 2013 38.88 39.44 38.80 38.91 43,925 -0.24(-0.61%)
Nov 15, 2013 38.64 39.30 38.64 39.15 38,262 +0.58(+1.50%)
Nov 14, 2013 38.25 38.59 38.25 38.57 67,224 +0.47(+1.23%)
Nov 12, 2013 37.76 38.10 37.76 38.10 32,633 +0.43(+1.14%)
Nov 11, 2013 37.63 37.78 37.33 37.67 67,362 +0.48(+1.28%)
Nov 08, 2013 36.97 37.20 36.86 37.19 27,339 -0.19(-0.50%)
Nov 07, 2013 38.66 38.45 36.59 37.38 14,359 -0.92(-2.40%)
Nov 06, 2013 38.13 38.53 38.13 38.30 12,068 -0.75(-1.92%)
Nov 05, 2013 39.10 39.15 38.90 39.05 53,621 +0.30(+0.77%)
Nov 04, 2013 38.75 39.54 38.61 38.75 98,043 +0.02(+0.05%)
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.