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 (%)
Aug 31, 2017 40.60 40.80 40.40 40.73 421,657 +0.43(+1.07%)
Aug 30, 2017 40.29 40.32 40.05 40.30 270,687 +0.20(+0.50%)
Aug 29, 2017 40.17 40.24 39.98 40.10 73,527 -0.29(-0.72%)
Aug 28, 2017 40.50 40.60 40.22 40.39 99,368 -0.11(-0.27%)
Aug 25, 2017 40.45 40.58 40.26 40.50 111,353 +0.23(+0.57%)
Aug 24, 2017 40.29 40.40 39.95 40.27 152,930 +0.19(+0.47%)
Aug 23, 2017 40.27 40.35 40.01 40.08 74,687 -0.17(-0.42%)
Aug 22, 2017 39.93 40.28 39.71 40.25 306,119 +0.44(+1.11%)
Aug 21, 2017 39.62 39.84 39.52 39.81 201,492 -0.39(-0.97%)
Aug 18, 2017 40.09 40.22 39.86 40.20 239,754 +0.00(+0.00%)
Aug 17, 2017 40.00 40.49 39.97 40.20 509,966 +0.34(+0.85%)
Aug 16, 2017 39.66 39.87 39.40 39.86 129,516 +0.04(+0.10%)
Aug 15, 2017 39.88 39.96 39.60 39.82 120,999 -0.02(-0.05%)
Aug 14, 2017 39.38 39.85 39.28 39.84 176,429 +0.51(+1.30%)
Aug 11, 2017 39.20 39.38 39.17 39.33 84,483 -0.17(-0.43%)
Aug 10, 2017 39.80 39.89 39.40 39.50 143,260 -0.38(-0.95%)
Aug 09, 2017 40.12 40.25 39.65 39.88 134,939 -0.47(-1.18%)
Aug 08, 2017 40.55 40.63 40.30 40.35 83,763 -0.80(-1.93%)
Aug 07, 2017 40.55 41.15 40.26 41.15 108,554 +1.01(+2.52%)
Aug 04, 2017 40.17 40.00 40.14 154,607 -0.08(-0.20%)
Aug 03, 2017 39.76 40.30 39.76 40.22 337,552 +0.51(+1.28%)
Aug 02, 2017 40.10 40.30 39.30 39.71 2,144,212 -0.92(-2.26%)
Aug 01, 2017 39.61 40.80 39.61 40.63 1,523,565 +0.48(+1.20%)
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%)
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.