Softbank Corp ADR (OP: SFTBY )

29.75 +0.26 (+0.88%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 40.74 40.75 40.05 40.15 134,331 -1.37(-3.30%)
Jul 28, 2017 41.52 41.54 41.25 41.52 114,944 -0.28(-0.67%)
Jul 27, 2017 42.20 42.21 41.70 41.80 377,727 -0.25(-0.59%)
Jul 26, 2017 42.01 42.11 41.73 42.05 90,601 -0.04(-0.10%)
Jul 25, 2017 42.11 42.11 41.65 42.09 76,754 +0.43(+1.03%)
Jul 24, 2017 41.45 41.73 41.45 41.66 80,342 +0.24(+0.58%)
Jul 21, 2017 41.35 41.44 41.20 41.42 89,707 -0.02(-0.06%)
Jul 20, 2017 41.55 41.31 41.45 124,277 -0.15(-0.35%)
Jul 19, 2017 41.34 41.61 41.07 41.59 130,012 +0.62(+1.50%)
Jul 18, 2017 40.63 40.99 40.47 40.98 187,851 +0.29(+0.70%)
Jul 17, 2017 40.80 41.23 40.67 40.69 339,827 -0.38(-0.93%)
Jul 14, 2017 40.30 41.18 40.25 41.07 255,341 +0.82(+2.04%)
Jul 13, 2017 40.01 40.26 40.01 40.25 189,581 -0.15(-0.37%)
Jul 12, 2017 40.15 40.42 40.01 40.40 251,355 +0.35(+0.89%)
Jul 11, 2017 39.84 40.05 39.62 40.05 146,904 +0.76(+1.92%)
Jul 10, 2017 39.32 39.32 39.09 39.29 106,328 -0.09(-0.22%)
Jul 07, 2017 39.53 39.53 39.26 39.38 180,515 -0.16(-0.42%)
Jul 06, 2017 39.52 39.73 39.49 39.54 530,250 -0.22(-0.55%)
Jul 05, 2017 39.66 39.80 39.25 39.76 269,577 -0.59(-1.46%)
Jul 03, 2017 40.53 40.58 40.32 40.35 89,614 -0.35(-0.86%)
Jun 30, 2017 40.45 40.80 40.45 40.70 300,664 -0.03(-0.07%)
Jun 29, 2017 41.10 41.14 40.50 40.73 228,269 -0.71(-1.71%)
Jun 28, 2017 41.17 41.46 40.95 41.44 421,768 -0.02(-0.05%)
Jun 27, 2017 41.15 41.70 41.15 41.46 625,416 +0.11(+0.27%)
Jun 26, 2017 41.50 41.75 41.35 41.35 402,670 -0.31(-0.74%)
Jun 23, 2017 41.65 42.62 41.26 41.66 189,886 -0.04(-0.10%)
Jun 22, 2017 41.75 41.78 41.42 41.70 126,856 +0.08(+0.18%)
Jun 21, 2017 41.29 41.65 41.10 41.62 273,393 -0.28(-0.68%)
Jun 20, 2017 41.66 42.13 41.44 41.91 353,346 -0.02(-0.04%)
Jun 19, 2017 41.45 42.03 41.30 41.92 324,994 +0.83(+2.03%)
Jun 16, 2017 41.04 41.24 40.84 41.09 88,529 +0.89(+2.21%)
Jun 15, 2017 39.93 40.20 39.78 40.20 534,904 -0.75(-1.83%)
Jun 14, 2017 41.20 41.27 40.90 40.95 820,626 -0.21(-0.51%)
Jun 13, 2017 41.55 41.55 41.11 41.16 721,034 -0.72(-1.72%)
Jun 12, 2017 41.91 42.13 41.55 41.88 244,712 -0.50(-1.18%)
Jun 09, 2017 42.84 43.68 42.30 42.38 964,681 -0.10(-0.24%)
Jun 08, 2017 41.95 42.73 41.79 42.48 817,452 +1.55(+3.80%)
Jun 07, 2017 40.87 41.00 40.75 40.92 244,224 +0.14(+0.36%)
Jun 06, 2017 41.09 41.09 40.72 40.78 124,844 -0.60(-1.46%)
Jun 05, 2017 41.03 41.44 41.03 41.38 108,424 +0.44(+1.07%)
Jun 02, 2017 40.66 40.95 40.32 40.95 222,267 +0.31(+0.76%)
Jun 01, 2017 40.40 40.68 40.20 40.64 169,855 +0.07(+0.17%)
May 31, 2017 40.63 40.85 40.41 40.57 198,531 -0.02(-0.05%)
May 30, 2017 40.34 40.75 39.94 40.59 349,631 +0.37(+0.92%)
May 26, 2017 39.75 40.25 39.75 40.22 337,205 +0.42(+1.06%)
May 25, 2017 39.48 39.80 39.26 39.80 320,001 +1.69(+4.43%)
May 24, 2017 38.23 38.44 37.95 38.11 90,243 -0.23(-0.60%)
May 23, 2017 38.86 38.86 38.27 38.34 171,387 -0.35(-0.90%)
May 22, 2017 38.50 38.70 38.16 38.69 182,023 +0.66(+1.72%)
May 19, 2017 37.77 38.15 37.53 38.03 214,714 +0.50(+1.33%)
May 18, 2017 36.99 37.62 36.77 37.53 197,465 -0.12(-0.33%)
May 17, 2017 37.95 38.28 37.63 37.66 143,472 -0.32(-0.84%)
May 16, 2017 38.04 38.04 37.74 37.98 130,837 +0.49(+1.31%)
May 15, 2017 37.53 37.56 37.40 37.49 126,389 -0.71(-1.86%)
May 12, 2017 38.07 38.34 38.07 38.20 78,043 -0.83(-2.13%)
May 11, 2017 38.76 39.03 38.62 39.03 208,795 +0.78(+2.04%)
May 10, 2017 38.00 38.38 37.95 38.25 275,812 +0.42(+1.11%)
May 09, 2017 37.68 38.00 37.68 37.83 127,896 -0.21(-0.55%)
May 08, 2017 38.30 38.30 37.90 38.04 126,555 +0.68(+1.81%)
May 05, 2017 37.04 37.38 36.99 37.37 68,681 +0.25(+0.66%)
May 04, 2017 37.06 37.29 36.71 37.12 176,279 +0.08(+0.22%)
May 03, 2017 37.80 37.97 36.81 37.04 299,064 -0.93(-2.45%)
May 02, 2017 38.00 38.00 37.68 37.97 196,507 +0.00(+0.00%)
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.