Softbank Corp ADR (OP: SFTBY )

29.71 +0.22 (+0.75%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 26.60 26.60 26.60 26.28 622,940 -1.09(-3.98%)
Nov 29, 2021 27.43 27.46 27.07 27.37 300,641 -0.12(-0.44%)
Nov 26, 2021 27.70 27.92 27.00 27.49 358,646 -1.31(-4.55%)
Nov 24, 2021 28.00 28.88 27.95 28.80 629,899 -0.26(-0.89%)
Nov 23, 2021 29.25 29.49 28.88 29.06 630,106 -0.31(-1.06%)
Nov 22, 2021 29.54 29.99 29.27 29.37 313,753 -0.33(-1.11%)
Nov 19, 2021 29.39 30.29 29.39 29.70 389,705 +0.08(+0.27%)
Nov 18, 2021 29.73 29.66 29.53 29.62 646,345 -1.18(-3.83%)
Nov 17, 2021 31.22 31.22 30.60 30.80 356,183 -0.33(-1.06%)
Nov 16, 2021 30.60 31.24 30.60 31.13 1,031,490 +0.52(+1.71%)
Nov 15, 2021 30.51 31.19 30.51 30.61 372,975 +0.41(+1.35%)
Nov 12, 2021 30.00 30.22 29.60 30.20 542,599 +0.59(+1.99%)
Nov 11, 2021 29.42 29.74 29.37 29.61 460,315 +0.77(+2.67%)
Nov 10, 2021 29.00 28.77 28.84 666,197 -1.18(-3.93%)
Nov 09, 2021 30.10 30.25 29.90 30.02 952,921 +0.30(+1.01%)
Nov 08, 2021 29.68 29.95 29.30 29.72 2,213,649 +2.46(+9.02%)
Nov 05, 2021 27.18 27.75 27.18 27.26 523,631 +0.08(+0.29%)
Nov 04, 2021 27.26 27.79 27.04 27.18 274,497 -0.70(-2.51%)
Nov 03, 2021 27.07 27.89 27.07 27.88 327,527 +0.40(+1.46%)
Nov 02, 2021 27.96 27.99 27.23 27.48 1,367,167 -0.45(-1.61%)
Nov 01, 2021 27.17 28.20 27.74 27.93 857,369 +0.94(+3.48%)
Oct 29, 2021 26.98 27.10 26.82 26.99 1,180,326 -0.05(-0.18%)
Oct 28, 2021 26.86 27.12 26.86 27.04 524,295 -0.23(-0.84%)
Oct 27, 2021 28.09 28.09 27.27 27.27 364,385 -0.94(-3.33%)
Oct 26, 2021 28.72 28.21 496,589 -0.59(-2.05%)
Oct 25, 2021 28.39 29.59 27.91 28.80 893,329 -0.21(-0.72%)
Oct 22, 2021 29.11 29.29 28.93 29.01 220,235 +0.07(+0.24%)
Oct 21, 2021 28.80 29.84 28.66 28.94 470,277 -0.37(-1.26%)
Oct 20, 2021 29.40 29.77 29.21 29.31 272,842 +0.71(+2.48%)
Oct 19, 2021 28.01 28.60 28.01 28.60 1,163,378 +1.27(+4.65%)
Oct 18, 2021 27.57 27.57 27.18 27.33 263,615 -0.37(-1.34%)
Oct 15, 2021 27.60 27.74 27.22 27.70 466,306 +0.03(+0.11%)
Oct 14, 2021 27.89 27.89 27.53 27.67 237,760 +0.18(+0.65%)
Oct 13, 2021 27.37 27.62 27.18 27.49 230,678 +0.02(+0.07%)
Oct 12, 2021 27.47 27.73 27.39 27.47 346,328 -0.64(-2.28%)
Oct 11, 2021 28.83 28.86 28.05 28.11 279,395 +0.61(+2.22%)
Oct 08, 2021 27.49 27.61 27.36 27.50 319,691 +0.14(+0.51%)
Oct 07, 2021 26.87 27.60 26.87 27.36 577,983 +0.64(+2.40%)
Oct 06, 2021 26.32 26.81 26.17 26.72 725,666 -0.93(-3.36%)
Oct 05, 2021 27.55 27.73 27.22 27.65 356,358 +0.06(+0.22%)
Oct 04, 2021 28.45 28.45 27.31 27.59 490,197 -1.51(-5.20%)
Oct 01, 2021 28.73 29.29 28.73 29.10 234,382 +0.06(+0.21%)
Sep 30, 2021 29.00 29.28 28.78 29.04 359,619 -0.77(-2.58%)
Sep 29, 2021 30.01 30.33 29.81 29.81 203,745 +0.01(+0.03%)
Sep 28, 2021 30.01 30.01 29.40 29.80 250,504 -0.22(-0.73%)
Sep 27, 2021 29.31 30.10 29.31 30.02 215,524 +0.36(+1.21%)
Sep 24, 2021 29.61 30.03 29.61 29.66 188,983 -0.30(-1.00%)
Sep 23, 2021 29.97 30.08 29.36 29.96 207,522 +0.02(+0.07%)
Sep 22, 2021 29.50 30.05 29.50 29.94 447,080 +0.80(+2.75%)
Sep 21, 2021 29.01 29.35 29.01 29.14 254,557 -0.07(-0.23%)
Sep 20, 2021 29.34 29.75 28.75 29.21 562,096 -0.91(-3.03%)
Sep 17, 2021 30.54 30.54 29.99 30.12 126,474 +0.14(+0.47%)
Sep 16, 2021 30.07 30.07 29.71 29.98 218,527 -0.35(-1.15%)
Sep 15, 2021 30.30 30.63 30.04 30.33 387,794 -1.26(-3.99%)
Sep 14, 2021 32.08 32.36 31.50 31.59 266,679 -0.74(-2.29%)
Sep 13, 2021 31.87 32.49 31.87 32.33 304,602 +0.09(+0.28%)
Sep 10, 2021 33.00 33.00 32.15 32.24 179,774 -0.41(-1.26%)
Sep 09, 2021 32.21 32.74 32.21 32.65 309,361 +0.25(+0.77%)
Sep 08, 2021 33.00 33.00 32.13 32.40 1,075,374 +1.10(+3.51%)
Sep 07, 2021 31.15 31.35 31.09 31.30 1,113,829 +2.76(+9.67%)
Sep 03, 2021 28.19 28.60 27.95 28.54 391,101 +0.46(+1.64%)
Sep 02, 2021 28.02 28.20 27.85 28.08 480,963 -0.44(-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.