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 (%)
Nov 30, 2012 18.83 18.85 18.67 18.82 17,549 -0.58(-2.99%)
Nov 29, 2012 19.21 19.45 19.21 19.40 58,715 +0.15(+0.78%)
Nov 28, 2012 19.37 19.37 19.12 19.25 12,682 -0.09(-0.47%)
Nov 27, 2012 19.35 19.40 19.29 19.34 20,693 +0.66(+3.53%)
Nov 26, 2012 19.09 19.09 18.66 18.68 18,356 -0.32(-1.68%)
Nov 24, 2012 18.77 19.10 18.77 19.00 21,375 +0.00(+0.00%)
Nov 23, 2012 18.77 19.10 18.77 19.00 21,375 +0.59(+3.20%)
Nov 21, 2012 18.07 18.46 18.07 18.41 68,057 +0.62(+3.49%)
Nov 20, 2012 17.66 17.80 17.65 17.79 16,167 +0.19(+1.08%)
Nov 19, 2012 17.40 17.66 17.40 17.60 16,237 +0.48(+2.80%)
Nov 16, 2012 17.06 17.27 17.06 17.12 16,567 +0.32(+1.90%)
Nov 15, 2012 16.55 16.84 16.55 16.80 16,025 -0.20(-1.18%)
Nov 14, 2012 17.03 17.19 17.00 17.00 34,852 -0.03(-0.18%)
Nov 13, 2012 17.00 17.28 17.00 17.03 13,388 -0.42(-2.41%)
Nov 12, 2012 17.22 17.64 17.22 17.45 98,687 -0.01(-0.06%)
Nov 09, 2012 17.10 17.46 17.10 17.46 14,345 +0.09(+0.52%)
Nov 08, 2012 17.17 17.40 17.17 17.37 47,854 +0.31(+1.82%)
Nov 07, 2012 17.10 17.45 17.00 17.06 32,741 +0.36(+2.16%)
Nov 06, 2012 16.58 16.82 16.51 16.70 65,228 +0.19(+1.15%)
Nov 05, 2012 16.36 16.83 16.36 16.51 120,242 -0.16(-0.96%)
Nov 02, 2012 16.68 16.78 16.60 16.67 163,768 +0.22(+1.34%)
Nov 01, 2012 16.47 16.47 16.15 16.45 13,926 +0.61(+3.85%)
Oct 31, 2012 16.06 16.06 15.57 15.84 106,559 -0.36(-2.22%)
Oct 26, 2012 16.20 16.20 16.20 0 +0.31(+1.95%)
Oct 25, 2012 16.18 16.18 15.89 15.89 38,121 -0.19(-1.18%)
Oct 24, 2012 16.12 16.12 15.98 16.08 10,478 +0.11(+0.69%)
Oct 23, 2012 16.35 16.35 15.92 15.97 28,316 -0.03(-0.19%)
Oct 19, 2012 16.33 16.33 15.75 16.00 42,353 -0.32(-1.96%)
Oct 18, 2012 16.62 16.63 16.30 16.32 311,697 -0.52(-3.09%)
Oct 17, 2012 16.69 16.92 16.55 16.84 188,317 +1.02(+6.41%)
Oct 16, 2012 15.55 16.05 15.55 15.82 624,888 +1.09(+7.43%)
Oct 15, 2012 14.90 15.13 14.56 14.73 616,833 -0.77(-4.97%)
Oct 12, 2012 15.10 15.90 15.10 15.50 479,897 -1.45(-8.55%)
Oct 11, 2012 17.95 17.95 16.80 16.95 394,564 -1.53(-8.28%)
Oct 10, 2012 18.59 18.66 18.47 18.48 82,575 -0.56(-2.94%)
Oct 09, 2012 19.13 19.26 19.03 19.04 17,522 -0.31(-1.60%)
Oct 08, 2012 19.31 19.45 19.29 19.35 16,257 -0.02(-0.10%)
Oct 06, 2012 19.60 19.72 19.20 19.37 24,295 +0.00(+0.00%)
Oct 05, 2012 19.60 19.72 19.20 19.37 24,295 -0.59(-2.96%)
Oct 04, 2012 20.16 20.16 19.94 19.96 19,384 -0.52(-2.54%)
Oct 03, 2012 20.31 20.50 20.31 20.48 33,520 +0.14(+0.69%)
Oct 02, 2012 20.20 20.45 20.20 20.34 19,344 +0.44(+2.21%)
Oct 01, 2012 20.15 20.15 19.86 19.90 23,036 -0.34(-1.68%)
Sep 28, 2012 20.10 20.25 20.09 20.24 48,462 +0.30(+1.50%)
Sep 27, 2012 19.97 20.04 19.89 19.94 60,202 +0.17(+0.86%)
Sep 26, 2012 19.65 19.91 19.65 19.77 14,604 -0.13(-0.65%)
Sep 25, 2012 20.47 20.47 19.90 19.90 41,870 -0.36(-1.78%)
Sep 24, 2012 20.21 20.47 20.21 20.26 18,329 -0.04(-0.20%)
Sep 21, 2012 20.00 20.30 20.00 20.30 437,308 +0.22(+1.10%)
Sep 20, 2012 20.16 20.43 20.06 20.08 141,446 -0.56(-2.71%)
Sep 19, 2012 20.45 20.66 20.42 20.64 196,579 -0.46(-2.18%)
Sep 18, 2012 20.99 21.14 20.99 21.10 17,930 +0.20(+0.96%)
Sep 17, 2012 20.75 20.96 20.75 20.90 18,166 -0.14(-0.67%)
Sep 14, 2012 20.79 21.21 20.79 21.04 16,620 -0.13(-0.61%)
Sep 13, 2012 21.22 21.27 20.87 21.17 29,291 +0.21(+1.00%)
Sep 12, 2012 20.92 21.21 20.92 20.96 21,195 -0.03(-0.14%)
Sep 11, 2012 20.85 21.00 20.85 20.99 18,593 +0.19(+0.91%)
Sep 10, 2012 20.75 20.95 20.75 20.80 10,628 +0.29(+1.41%)
Sep 07, 2012 20.58 20.58 20.48 20.51 22,257 -0.07(-0.34%)
Sep 06, 2012 20.33 20.62 20.33 20.58 29,975 +0.61(+3.05%)
Sep 05, 2012 20.06 20.06 19.88 19.97 12,225 +0.30(+1.53%)
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.