Softbank Corp ADR (OP: SFTBY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	22.29	22.85	22.02	22.02	121,053	-0.39(-1.74%)
Dec 28, 2023	22.41	22.45	22.11	22.41	185,119	+0.04(+0.19%)
Dec 27, 2023	22.19	22.39	22.12	22.37	384,981	+0.61(+2.79%)
Dec 26, 2023	21.80	21.98	21.44	21.76	331,807	+0.54(+2.54%)
Dec 22, 2023	21.25	21.37	21.10	21.22	181,195	-0.13(-0.61%)
Dec 21, 2023	20.87	21.39	20.87	21.35	343,004	+0.50(+2.40%)
Dec 20, 2023	21.14	21.33	20.80	20.85	320,149	-0.41(-1.93%)
Dec 19, 2023	20.99	21.36	20.98	21.26	94,512	+0.21(+1.00%)
Dec 18, 2023	21.15	21.29	20.99	21.05	228,314	-0.12(-0.57%)
Dec 15, 2023	21.15	21.41	21.14	21.17	118,408	+0.12(+0.57%)
Dec 14, 2023	20.65	21.07	20.62	21.05	189,855	+0.53(+2.58%)
Dec 13, 2023	20.10	20.58	19.98	20.52	154,263	+0.68(+3.43%)
Dec 12, 2023	19.65	19.84	19.61	19.84	117,696	+0.12(+0.61%)
Dec 11, 2023	19.67	19.80	19.54	19.72	166,893	-0.18(-0.90%)
Dec 08, 2023	19.51	20.00	19.32	19.90	288,667	+0.39(+2.00%)
Dec 07, 2023	19.62	19.62	19.24	19.51	823,140	+0.16(+0.83%)
Dec 06, 2023	19.45	19.69	19.29	19.35	225,881	-0.23(-1.17%)
Dec 05, 2023	19.50	19.69	19.42	19.58	194,446	-0.05(-0.25%)
Dec 04, 2023	20.20	20.20	19.61	19.63	316,016	-0.60(-2.97%)
Dec 01, 2023	20.00	20.23	19.80	20.23	141,426	+0.00(+0.02%)
Nov 30, 2023	20.29	20.40	20.18	20.23	175,778	-0.20(-1.00%)
Nov 29, 2023	20.47	20.70	20.23	20.43	204,719	-0.31(-1.49%)
Nov 28, 2023	20.47	20.81	20.47	20.74	207,567	+0.27(+1.32%)
Nov 27, 2023	20.52	20.63	20.40	20.47	148,467	-0.39(-1.87%)
Nov 24, 2023	20.77	20.94	20.71	20.86	80,307	-0.14(-0.67%)
Nov 22, 2023	20.75	21.07	20.75	21.00	265,970	+0.29(+1.40%)
Nov 21, 2023	20.89	21.00	20.68	20.71	151,003	-0.02(-0.10%)
Nov 20, 2023	20.72	20.81	20.46	20.73	271,003	+0.54(+2.65%)
Nov 17, 2023	20.10	20.30	20.10	20.20	147,088	+0.14(+0.72%)
Nov 16, 2023	19.93	20.28	19.93	20.05	282,400	+0.29(+1.47%)
Nov 15, 2023	19.89	19.93	19.75	19.76	228,791	+0.38(+1.96%)
Nov 14, 2023	19.01	19.40	18.78	19.38	315,546	+0.38(+2.00%)
Nov 13, 2023	18.96	19.05	18.90	19.00	199,213	-0.20(-1.04%)
Nov 10, 2023	19.07	19.22	18.95	19.20	252,406	-0.55(-2.78%)
Nov 09, 2023	19.55	19.98	19.49	19.75	147,020	-0.95(-4.59%)
Nov 08, 2023	20.78	20.91	20.65	20.70	174,368	-0.75(-3.52%)
Nov 07, 2023	21.06	21.51	21.06	21.45	119,300	+0.19(+0.92%)
Nov 06, 2023	21.44	21.48	21.11	21.26	102,441	-0.28(-1.30%)
Nov 03, 2023	21.38	21.59	21.15	21.54	160,117	+0.47(+2.23%)
Nov 02, 2023	20.80	21.11	20.80	21.07	209,495	+0.43(+2.09%)
Nov 01, 2023	20.36	23.46	19.45	20.64	162,818	+0.16(+0.77%)
Oct 31, 2023	20.44	20.60	20.08	20.48	209,029	+0.01(+0.05%)
Oct 30, 2023	20.28	22.62	18.19	20.47	281,013	+0.29(+1.44%)
Oct 27, 2023	20.47	20.47	20.08	20.18	257,659	+0.05(+0.25%)
Oct 26, 2023	20.11	20.31	19.81	20.13	265,774	-0.35(-1.71%)
Oct 25, 2023	20.76	21.04	20.48	20.48	515,667	-0.44(-2.10%)
Oct 24, 2023	20.50	21.03	20.50	20.92	190,751	+0.26(+1.26%)
Oct 23, 2023	20.13	21.04	20.10	20.66	268,394	+0.06(+0.29%)
Oct 20, 2023	20.52	20.90	20.52	20.60	225,770	-0.52(-2.46%)
Oct 19, 2023	21.20	21.56	21.07	21.12	144,353	-0.03(-0.14%)
Oct 18, 2023	21.51	21.64	21.14	21.15	126,683	-0.66(-3.03%)
Oct 17, 2023	21.56	21.95	21.56	21.81	204,120	+0.34(+1.58%)
Oct 16, 2023	21.36	21.50	21.26	21.47	145,336	+0.19(+0.88%)
Oct 13, 2023	21.53	21.67	21.27	21.28	86,280	-0.09(-0.40%)
Oct 12, 2023	21.67	21.78	21.27	21.37	135,932	-0.29(-1.34%)
Oct 11, 2023	21.52	21.73	21.52	21.66	151,130	+0.43(+2.00%)
Oct 10, 2023	20.81	21.33	20.81	21.23	323,751	+0.54(+2.63%)
Oct 09, 2023	20.50	20.73	20.14	20.69	156,246	+0.07(+0.34%)
Oct 06, 2023	20.17	20.66	20.17	20.62	258,594	+0.24(+1.18%)
Oct 05, 2023	20.48	20.49	20.13	20.38	208,713	-0.24(-1.16%)
Oct 04, 2023	20.40	20.63	20.25	20.62	329,945	+0.19(+0.93%)
Oct 03, 2023	20.44	20.61	20.33	20.43	255,533	-0.28(-1.35%)

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.