Softbank Corp ADR (OP: SFTBY )

29.71 +0.22 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 41.84 42.20 41.58 42.13 133,100 +0.28(+0.68%)
Nov 29, 2018 41.91 42.09 41.63 41.85 211,380 +0.68(+1.64%)
Nov 28, 2018 40.69 41.20 40.35 41.17 349,525 +0.74(+1.83%)
Nov 27, 2018 40.35 40.54 40.01 40.44 226,876 +0.84(+2.11%)
Nov 26, 2018 39.09 39.60 39.09 39.60 156,845 +1.05(+2.72%)
Nov 23, 2018 38.62 38.95 38.54 38.55 60,500 -1.00(-2.53%)
Nov 21, 2018 39.55 39.55 39.55 0 +1.59(+4.20%)
Nov 20, 2018 38.33 38.50 37.84 37.95 545,718 -2.05(-5.14%)
Nov 19, 2018 41.04 41.18 40.00 40.01 334,159 +0.86(+2.21%)
Nov 16, 2018 38.95 39.36 38.67 39.15 102,800 -1.18(-2.94%)
Nov 15, 2018 39.60 40.50 39.60 40.33 153,747 -0.67(-1.63%)
Nov 14, 2018 41.10 41.40 40.70 41.00 462,150 +1.49(+3.77%)
Nov 13, 2018 39.09 39.70 38.91 39.51 355,871 +1.74(+4.61%)
Nov 12, 2018 38.01 38.71 37.60 37.77 277,754 -0.26(-0.68%)
Nov 09, 2018 38.55 38.63 37.91 38.03 175,800 -0.37(-0.96%)
Nov 08, 2018 38.93 38.93 38.40 38.40 351,515 -0.25(-0.65%)
Nov 07, 2018 38.21 38.75 38.04 38.65 412,905 +0.50(+1.31%)
Nov 06, 2018 38.01 38.52 38.00 38.15 430,158 -1.90(-4.74%)
Nov 05, 2018 39.46 40.30 39.46 40.05 274,135 +2.20(+5.80%)
Nov 02, 2018 38.65 38.75 37.72 37.85 391,600 -0.58(-1.50%)
Nov 01, 2018 37.01 38.75 36.71 38.43 383,053 -0.85(-2.16%)
Oct 31, 2018 39.81 40.50 38.59 39.28 601,568 +1.17(+3.07%)
Oct 30, 2018 37.45 38.14 37.35 38.11 258,596 +1.11(+3.00%)
Oct 29, 2018 38.21 38.90 36.71 37.00 507,333 -2.15(-5.49%)
Oct 26, 2018 38.33 39.40 38.25 39.15 685,900 -0.99(-2.47%)
Oct 25, 2018 39.17 40.34 39.14 40.14 231,617 +0.89(+2.27%)
Oct 24, 2018 40.76 40.77 39.25 39.25 579,549 -1.47(-3.61%)
Oct 23, 2018 39.95 40.91 39.61 40.72 409,136 -0.73(-1.76%)
Oct 22, 2018 41.66 41.81 41.16 41.45 260,463 -0.60(-1.43%)
Oct 19, 2018 42.25 42.53 41.81 42.05 296,000 +0.07(+0.17%)
Oct 18, 2018 42.53 42.90 41.75 41.98 346,482 -1.47(-3.37%)
Oct 17, 2018 43.14 43.77 43.13 43.45 511,662 -1.09(-2.46%)
Oct 16, 2018 43.55 44.54 43.34 44.54 903,933 +2.56(+6.10%)
Oct 15, 2018 41.45 42.35 41.35 41.98 565,400 -2.53(-5.68%)
Oct 12, 2018 44.50 44.65 43.39 44.51 711,500 +2.11(+4.98%)
Oct 11, 2018 42.87 43.13 42.04 42.40 389,355 -0.81(-1.87%)
Oct 10, 2018 44.90 44.90 43.10 43.21 1,153,346 -3.98(-8.44%)
Oct 09, 2018 47.73 47.97 47.01 47.20 255,965 -0.80(-1.68%)
Oct 08, 2018 47.82 48.15 47.66 48.00 518,400 +0.03(+0.07%)
Oct 05, 2018 48.68 49.12 47.85 47.97 607,700 -0.36(-0.76%)
Oct 04, 2018 49.08 49.20 48.05 48.33 456,901 -0.45(-0.91%)
Oct 03, 2018 49.15 49.15 48.67 48.77 223,538 -0.25(-0.50%)
Oct 02, 2018 49.09 49.25 48.62 49.02 260,852 -1.20(-2.39%)
Oct 01, 2018 50.13 50.58 50.13 50.22 340,264 +0.47(+0.94%)
Sep 28, 2018 50.26 50.30 49.51 49.75 667,400 +1.06(+2.18%)
Sep 27, 2018 48.81 48.99 48.26 48.69 161,329 -0.10(-0.20%)
Sep 26, 2018 48.98 49.15 48.67 48.79 296,668 +0.59(+1.22%)
Sep 25, 2018 48.59 48.70 48.17 48.20 97,510 -0.52(-1.07%)
Sep 24, 2018 48.90 49.00 48.32 48.72 341,810 -0.37(-0.74%)
Sep 21, 2018 49.00 49.21 48.76 49.09 82,800 -0.08(-0.16%)
Sep 20, 2018 48.93 49.22 48.55 49.16 616,081 +0.37(+0.75%)
Sep 19, 2018 48.67 49.01 48.59 48.80 312,157 +0.37(+0.76%)
Sep 18, 2018 48.18 48.78 48.01 48.43 407,302 -0.29(-0.60%)
Sep 17, 2018 49.24 49.24 48.69 48.72 141,690 -0.25(-0.51%)
Sep 14, 2018 48.85 49.15 48.61 48.97 148,800 -0.15(-0.31%)
Sep 13, 2018 49.19 49.58 48.90 49.12 409,520 +1.77(+3.73%)
Sep 12, 2018 46.92 47.37 46.80 47.35 394,600 +1.80(+3.96%)
Sep 11, 2018 45.25 45.59 45.03 45.55 468,406 +1.31(+2.96%)
Sep 10, 2018 44.51 44.75 44.22 44.24 361,207 -0.40(-0.89%)
Sep 07, 2018 45.01 45.18 44.54 44.64 297,800 +0.11(+0.24%)
Sep 06, 2018 44.68 45.30 44.45 44.53 680,173 +0.68(+1.55%)
Sep 05, 2018 44.16 44.25 43.80 43.85 451,362 -1.68(-3.69%)
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.