Softbank Corp ADR (OP: SFTBY )

30.33 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 37.50 38.35 37.45 38.05 131,993 -0.25(-0.65%)
Oct 30, 2013 38.03 38.45 37.86 38.30 51,693 +0.08(+0.21%)
Oct 29, 2013 37.81 38.24 37.72 38.22 70,934 +0.05(+0.13%)
Oct 28, 2013 38.28 38.41 38.07 38.17 71,497 -0.18(-0.47%)
Oct 25, 2013 38.53 38.56 38.25 38.35 76,938 -1.66(-4.15%)
Oct 24, 2013 39.81 40.08 39.36 40.01 70,269 +2.11(+5.57%)
Oct 23, 2013 38.21 38.60 37.50 37.90 120,460 -1.26(-3.21%)
Oct 22, 2013 38.70 39.22 38.70 39.16 73,138 +0.98(+2.56%)
Oct 21, 2013 38.02 38.33 38.02 38.18 34,761 +0.53(+1.41%)
Oct 18, 2013 37.20 37.86 37.20 37.65 78,133 +0.28(+0.75%)
Oct 17, 2013 36.93 37.42 36.93 37.37 649,999 -0.49(-1.29%)
Oct 16, 2013 37.83 38.12 37.44 37.86 77,312 +1.06(+2.89%)
Oct 15, 2013 36.88 36.88 36.57 36.80 32,874 -0.08(-0.22%)
Oct 14, 2013 36.69 36.93 36.45 36.88 56,755 +0.14(+0.37%)
Oct 11, 2013 36.57 36.74 36.35 36.74 283,236 +0.07(+0.18%)
Oct 10, 2013 36.57 36.85 36.48 36.68 133,145 +0.76(+2.11%)
Oct 09, 2013 35.75 35.92 35.25 35.92 153,190 -1.14(-3.08%)
Oct 08, 2013 38.17 38.33 37.06 37.06 152,742 -1.41(-3.67%)
Oct 07, 2013 38.41 38.65 38.29 38.47 52,531 +0.77(+2.04%)
Oct 04, 2013 37.39 37.71 37.22 37.70 35,681 -0.60(-1.57%)
Oct 03, 2013 38.55 38.77 37.56 38.30 662,505 +1.07(+2.87%)
Oct 02, 2013 36.95 37.30 36.95 37.23 485,026 +1.73(+4.87%)
Oct 01, 2013 35.32 35.66 35.19 35.50 44,145 +0.49(+1.40%)
Sep 27, 2013 34.80 35.01 34.75 35.01 176,109 +0.59(+1.71%)
Sep 26, 2013 34.15 34.43 34.14 34.42 202,044 +1.22(+3.67%)
Sep 25, 2013 33.04 33.43 33.04 33.20 31,075 -0.26(-0.78%)
Sep 24, 2013 33.43 33.72 33.42 33.46 35,389 +0.50(+1.53%)
Sep 23, 2013 32.99 33.08 32.75 32.96 28,988 +0.07(+0.20%)
Sep 20, 2013 32.93 33.21 32.89 32.89 6,882 -0.52(-1.56%)
Sep 19, 2013 33.41 33.61 33.20 33.41 33,765 -0.47(-1.39%)
Sep 18, 2013 32.66 33.97 32.66 33.88 22,802 +1.50(+4.63%)
Sep 17, 2013 32.29 32.52 31.96 32.38 2,014,018 -1.27(-3.77%)
Sep 16, 2013 33.63 33.90 33.19 33.65 20,763 +0.46(+1.39%)
Sep 13, 2013 33.00 33.45 33.00 33.19 8,677 -0.30(-0.90%)
Sep 12, 2013 33.54 33.59 33.40 33.49 16,714 +0.22(+0.66%)
Sep 11, 2013 33.21 33.28 32.80 33.27 14,415 +0.51(+1.56%)
Sep 10, 2013 32.36 32.82 32.36 32.76 18,586 -0.43(-1.30%)
Sep 09, 2013 32.23 33.35 32.23 33.19 97,176 +0.81(+2.50%)
Sep 06, 2013 32.31 32.50 31.85 32.38 307,233 -0.17(-0.52%)
Sep 05, 2013 32.53 32.75 32.40 32.55 46,514 -0.37(-1.12%)
Sep 04, 2013 32.63 32.94 32.55 32.92 16,072 +0.72(+2.25%)
Sep 03, 2013 32.50 32.50 31.96 32.20 11,817 +1.09(+3.52%)
Aug 30, 2013 31.27 31.48 31.10 31.10 45,056 -0.60(-1.89%)
Aug 29, 2013 31.44 31.83 31.44 31.70 34,503 +0.28(+0.89%)
Aug 28, 2013 31.21 31.52 31.21 31.42 12,995 +0.03(+0.10%)
Aug 27, 2013 31.43 31.76 31.23 31.39 166,388 -0.36(-1.13%)
Aug 26, 2013 31.62 31.90 31.62 31.75 39,171 -0.31(-0.97%)
Aug 23, 2013 31.87 32.18 31.80 32.06 137,324 +0.28(+0.88%)
Aug 22, 2013 31.67 31.94 31.65 31.78 104,583 +0.18(+0.57%)
Aug 21, 2013 31.66 31.94 31.60 31.60 639,185 -0.57(-1.77%)
Aug 20, 2013 32.25 32.29 31.87 32.17 138,158 -0.03(-0.09%)
Aug 19, 2013 32.11 32.41 32.04 32.20 3,144,924 +0.58(+1.83%)
Aug 16, 2013 31.48 31.67 31.48 31.62 9,712 +0.19(+0.60%)
Aug 15, 2013 31.56 31.75 31.42 31.43 9,386 -1.12(-3.43%)
Aug 14, 2013 32.57 32.79 32.46 32.55 12,945 -0.59(-1.79%)
Aug 13, 2013 32.69 33.64 32.29 33.14 16,709 +2.08(+6.70%)
Aug 12, 2013 31.00 31.23 31.00 31.06 19,705 -1.41(-4.34%)
Aug 09, 2013 32.12 32.53 32.12 32.47 4,737 +0.37(+1.14%)
Aug 08, 2013 32.13 32.16 31.52 32.10 10,118 -0.42(-1.31%)
Aug 07, 2013 32.43 32.78 32.43 32.53 11,151 -0.92(-2.74%)
Aug 06, 2013 33.80 33.93 33.42 33.45 7,703 -0.89(-2.60%)
Aug 05, 2013 34.35 34.38 34.08 34.34 6,904 -0.11(-0.32%)
Aug 02, 2013 34.36 34.50 34.19 34.45 19,206 +0.53(+1.56%)
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.