Softbank Corp ADR (OP: SFTBY )

23.68 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.94 27.94 27.93 28.05 311,127 -0.20(-0.71%)
Oct 29, 2015 27.96 28.33 27.92 28.25 164,294 -0.34(-1.19%)
Oct 28, 2015 28.00 28.59 28.00 28.59 159,252 +0.79(+2.82%)
Oct 27, 2015 27.92 27.98 27.55 27.80 311,907 +0.32(+1.18%)
Oct 26, 2015 27.28 27.90 27.28 27.48 45,252 -0.23(-0.83%)
Oct 23, 2015 27.27 27.71 27.27 27.71 167,910 +0.50(+1.84%)
Oct 22, 2015 26.90 27.24 26.90 27.21 104,547 +0.47(+1.78%)
Oct 21, 2015 26.84 27.00 26.68 26.74 82,177 -0.05(-0.19%)
Oct 20, 2015 26.70 26.88 26.65 26.79 105,409 +0.14(+0.51%)
Oct 19, 2015 26.23 26.74 26.23 26.65 51,026 -0.31(-1.15%)
Oct 16, 2015 26.83 27.04 26.67 26.96 257,677 +0.29(+1.11%)
Oct 15, 2015 26.68 26.69 26.21 26.67 225,113 +0.84(+3.25%)
Oct 14, 2015 25.71 26.00 25.71 25.83 411,812 +0.12(+0.45%)
Oct 13, 2015 25.85 26.16 25.54 25.71 270,201 -1.04(-3.89%)
Oct 12, 2015 26.60 26.80 26.50 26.75 258,828 +0.20(+0.75%)
Oct 09, 2015 26.55 26.82 26.45 26.55 374,016 +0.24(+0.93%)
Oct 08, 2015 26.19 26.36 25.87 26.30 1,712,961 +0.43(+1.68%)
Oct 07, 2015 25.73 25.89 25.56 25.87 524,995 +0.91(+3.63%)
Oct 06, 2015 24.85 25.15 24.75 24.96 174,958 +0.08(+0.30%)
Oct 05, 2015 24.70 24.96 24.37 24.89 181,067 +0.99(+4.14%)
Oct 02, 2015 23.98 23.36 23.90 561,893 +0.54(+2.33%)
Oct 01, 2015 23.15 23.11 23.36 175,086 +0.21(+0.89%)
Sep 30, 2015 22.65 23.15 22.65 23.15 112,909 +0.36(+1.58%)
Sep 29, 2015 22.86 22.54 22.79 387,800 -0.83(-3.51%)
Sep 28, 2015 23.91 24.15 23.60 23.62 120,912 -0.62(-2.56%)
Sep 25, 2015 24.29 25.00 24.21 24.24 172,695 -0.16(-0.66%)
Sep 24, 2015 24.44 24.49 24.02 24.40 119,670 -0.85(-3.37%)
Sep 23, 2015 25.49 25.60 25.24 25.25 113,967 -0.27(-1.06%)
Sep 22, 2015 25.70 25.70 25.38 25.52 103,364 -0.25(-0.99%)
Sep 21, 2015 25.75 25.91 25.70 25.77 76,754 -0.12(-0.48%)
Sep 18, 2015 25.80 26.05 25.80 25.90 36,542 +0.10(+0.39%)
Sep 17, 2015 25.53 26.11 25.53 25.80 91,990 +0.01(+0.04%)
Sep 16, 2015 25.48 25.80 25.34 25.79 132,846 +0.54(+2.14%)
Sep 15, 2015 24.91 25.34 24.70 25.25 580,457 -0.23(-0.90%)
Sep 14, 2015 25.48 25.53 25.00 25.48 267,085 -1.40(-5.21%)
Sep 11, 2015 26.74 26.94 26.65 26.88 153,587 -0.05(-0.20%)
Sep 10, 2015 26.78 27.15 26.75 26.93 176,292 +0.18(+0.69%)
Sep 09, 2015 27.17 27.26 26.75 26.75 194,535 +0.13(+0.49%)
Sep 08, 2015 26.68 26.85 26.29 26.62 773,754 -0.12(-0.45%)
Sep 04, 2015 26.74 26.74 26.74 0 -1.08(-3.88%)
Sep 03, 2015 27.98 27.99 27.60 27.82 209,566 -0.46(-1.63%)
Sep 02, 2015 28.06 28.28 27.96 28.28 138,131 +0.19(+0.68%)
Sep 01, 2015 28.00 28.25 27.99 28.09 155,230 -0.99(-3.42%)
Aug 31, 2015 28.93 29.18 28.84 29.08 206,031 -0.27(-0.90%)
Aug 28, 2015 29.24 29.43 29.21 29.35 94,134 -0.11(-0.37%)
Aug 27, 2015 29.14 29.46 28.97 29.46 389,719 +0.36(+1.25%)
Aug 26, 2015 29.00 29.19 28.35 29.10 296,246 +0.07(+0.23%)
Aug 25, 2015 29.35 29.75 28.86 29.03 171,444 -0.02(-0.07%)
Aug 24, 2015 28.32 29.30 27.75 29.05 335,018 -0.29(-0.99%)
Aug 21, 2015 30.01 30.13 29.33 29.34 266,018 -0.95(-3.14%)
Aug 20, 2015 30.35 30.80 30.25 30.29 264,370 -0.86(-2.76%)
Aug 19, 2015 30.14 31.45 30.13 31.15 969,139 +1.43(+4.81%)
Aug 18, 2015 29.92 29.92 29.61 29.72 95,057 -0.64(-2.11%)
Aug 17, 2015 30.07 30.37 29.96 30.36 159,340 -0.30(-0.98%)
Aug 14, 2015 30.30 30.72 30.30 30.66 181,783 +0.50(+1.67%)
Aug 13, 2015 29.98 30.27 29.90 30.16 101,581 -0.17(-0.58%)
Aug 12, 2015 30.25 30.33 29.88 30.33 595,522 +0.09(+0.31%)
Aug 11, 2015 30.48 30.58 30.21 30.24 191,445 -0.46(-1.51%)
Aug 10, 2015 30.49 30.73 30.40 30.70 375,562 +1.15(+3.89%)
Aug 07, 2015 28.25 29.79 28.25 29.55 211,692 +0.00(+0.02%)
Aug 06, 2015 29.66 29.85 29.30 29.55 435,913 +1.67(+5.99%)
Aug 05, 2015 28.22 28.34 27.85 27.88 248,901 +0.30(+1.11%)
Aug 04, 2015 27.74 28.00 27.50 27.57 168,069 -0.07(-0.25%)
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.