Softbank Corp ADR (OP: SFTBY )

29.10 USD +0.09 (+0.31%)
Streaming Delayed Price Updated: 12:44 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.61 16.61 16.21 16.21 12,321 -1.19(-6.84%)
Oct 28, 2011 17.31 17.49 17.31 17.40 3,407 +1.25(+7.74%)
Oct 27, 2011 16.15 16.35 16.15 16.15 7,788 +0.33(+2.09%)
Oct 26, 2011 15.87 16.06 15.82 15.82 8,237 -0.22(-1.37%)
Oct 25, 2011 15.87 16.04 15.86 16.04 5,453 +0.06(+0.38%)
Oct 24, 2011 15.87 16.00 15.87 15.98 7,424 +0.48(+3.10%)
Oct 21, 2011 15.56 15.60 15.48 15.50 5,320 +0.12(+0.78%)
Oct 20, 2011 15.29 15.54 15.29 15.38 55,888 +0.19(+1.25%)
Oct 19, 2011 15.56 15.56 15.19 15.19 5,687 -0.79(-4.94%)
Oct 18, 2011 15.96 16.20 15.96 15.98 2,169 -0.27(-1.66%)
Oct 17, 2011 16.52 16.52 16.24 16.25 5,067 +0.24(+1.50%)
Oct 14, 2011 16.01 16.22 16.01 16.01 1,156 -0.31(-1.90%)
Oct 13, 2011 16.32 16.52 16.32 16.32 3,162 +0.19(+1.18%)
Oct 12, 2011 16.13 16.14 16.13 16.13 3,525 +0.16(+1.00%)
Oct 11, 2011 15.97 16.23 15.97 15.97 3,637 -0.38(-2.32%)
Oct 10, 2011 15.93 16.35 15.93 16.35 2,756 +0.44(+2.77%)
Oct 07, 2011 15.90 16.07 15.90 15.91 2,729 +0.87(+5.78%)
Oct 06, 2011 14.93 15.14 14.93 15.04 4,815 -0.81(-5.11%)
Oct 05, 2011 14.98 15.85 14.98 15.85 3,421 +0.35(+2.26%)
Oct 04, 2011 15.37 15.68 15.34 15.50 7,983 +0.25(+1.64%)
Oct 03, 2011 15.24 15.53 15.05 15.25 36,842 +0.73(+5.03%)
Sep 30, 2011 15.06 15.06 14.52 14.52 3,432 -0.08(-0.55%)
Sep 29, 2011 14.52 14.86 14.17 14.60 8,060 +0.48(+3.40%)
Sep 28, 2011 14.35 14.45 14.12 14.12 5,369 +0.32(+2.32%)
Sep 27, 2011 13.80 14.18 13.80 13.80 2,126 -0.46(-3.23%)
Sep 26, 2011 14.18 14.38 14.18 14.26 1,418 -0.50(-3.39%)
Sep 23, 2011 14.24 14.76 14.24 14.76 2,343 +0.23(+1.58%)
Sep 22, 2011 14.86 14.86 14.31 14.53 2,506 -2.23(-13.31%)
Sep 21, 2011 17.12 17.12 16.51 16.76 8,748 -0.74(-4.23%)
Sep 20, 2011 17.46 17.83 17.46 17.50 1,361 -0.09(-0.51%)
Sep 19, 2011 17.40 17.60 17.40 17.59 7,394 -0.18(-1.01%)
Sep 16, 2011 17.80 17.97 17.72 17.77 8,294 +0.04(+0.23%)
Sep 15, 2011 17.61 17.91 17.57 17.73 3,255 +0.32(+1.84%)
Sep 14, 2011 16.95 17.41 16.95 17.41 5,058 +0.14(+0.81%)
Sep 13, 2011 17.45 17.45 17.27 17.27 3,228 -0.09(-0.52%)
Sep 12, 2011 17.28 17.42 17.19 17.36 5,588 +0.13(+0.75%)
Sep 09, 2011 17.34 17.34 17.11 17.23 2,778 -0.14(-0.81%)
Sep 08, 2011 17.43 17.64 17.37 17.37 2,442 -0.58(-3.23%)
Sep 07, 2011 17.83 18.10 17.83 17.95 1,006 +0.62(+3.58%)
Sep 06, 2011 16.95 17.33 16.95 17.33 6,727 +0.27(+1.58%)
Sep 02, 2011 17.54 17.54 17.05 17.06 5,433 +0.39(+2.34%)
Sep 01, 2011 16.66 16.78 16.65 16.67 7,247 +0.14(+0.85%)
Aug 31, 2011 16.53 16.69 16.51 16.53 13,194 +0.18(+1.10%)
Aug 30, 2011 16.28 16.50 16.28 16.35 5,965 -0.30(-1.80%)
Aug 29, 2011 16.57 16.65 16.47 16.65 4,761 +0.44(+2.71%)
Aug 26, 2011 16.30 16.30 15.97 16.21 9,068 +0.28(+1.76%)
Aug 25, 2011 16.03 16.24 15.93 15.93 5,625 -0.32(-1.97%)
Aug 24, 2011 16.35 16.35 15.98 16.25 1,798 -0.04(-0.25%)
Aug 23, 2011 16.38 16.42 16.10 16.29 10,511 -0.38(-2.28%)
Aug 22, 2011 16.87 16.87 16.58 16.67 7,978 -0.04(-0.24%)
Aug 19, 2011 16.66 17.16 16.66 16.71 4,835 -0.14(-0.83%)
Aug 18, 2011 17.07 17.08 16.81 16.85 4,847 -0.79(-4.48%)
Aug 17, 2011 17.44 17.68 17.44 17.64 9,179 +0.21(+1.20%)
Aug 16, 2011 17.79 17.79 17.42 17.43 6,364 -0.20(-1.13%)
Aug 15, 2011 17.58 17.81 17.56 17.63 6,994 +0.03(+0.17%)
Aug 12, 2011 17.67 17.78 17.58 17.60 6,956 -0.23(-1.29%)
Aug 11, 2011 17.47 18.05 17.47 17.83 6,959 +0.52(+3.00%)
Aug 10, 2011 17.60 17.74 17.31 17.31 6,584 -0.39(-2.20%)
Aug 09, 2011 17.48 17.70 17.07 17.70 13,471 +0.95(+5.67%)
Aug 08, 2011 17.46 17.50 16.26 16.75 9,120 -1.17(-6.53%)
Aug 05, 2011 17.70 17.93 17.28 17.92 8,455 +0.26(+1.47%)
Aug 04, 2011 18.09 18.09 17.66 17.66 6,894 -1.20(-6.36%)
Aug 03, 2011 18.96 18.96 18.71 18.86 10,963 +0.18(+0.96%)
Aug 02, 2011 18.97 18.98 18.68 18.68 10,212 -0.14(-0.74%)
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.