Softbank Corp ADR (OP: SFTBY )

35.21 USD -0.89 (-2.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.39 33.39 32.43 32.60 502,300 -0.15(-0.46%)
Dec 28, 2018 33.16 33.20 32.52 32.75 461,700 +0.35(+1.08%)
Dec 27, 2018 32.16 32.43 31.50 32.40 1,365,462 +0.36(+1.12%)
Dec 26, 2018 31.76 32.50 31.08 32.04 1,317,315 -0.86(-2.61%)
Dec 24, 2018 33.00 33.30 32.66 32.90 591,300 -0.34(-1.02%)
Dec 21, 2018 34.05 34.60 33.22 33.24 579,500 -1.11(-3.23%)
Dec 20, 2018 34.92 35.05 34.06 34.35 827,788 -0.78(-2.22%)
Dec 19, 2018 36.33 36.40 34.95 35.13 639,748 -1.27(-3.50%)
Dec 18, 2018 36.80 37.06 36.30 36.40 370,180 -0.53(-1.42%)
Dec 17, 2018 37.15 37.48 36.59 36.93 323,609 -0.40(-1.07%)
Dec 14, 2018 37.61 37.65 37.25 37.33 240,200 -2.72(-6.79%)
Dec 13, 2018 39.49 40.05 38.93 40.05 196,746 +0.08(+0.19%)
Dec 12, 2018 39.72 40.34 39.72 39.97 378,084 +0.71(+1.82%)
Dec 11, 2018 39.53 39.76 39.05 39.26 318,096 +1.15(+3.02%)
Dec 10, 2018 38.39 38.39 37.45 38.11 401,152 -1.39(-3.52%)
Dec 07, 2018 39.55 39.78 39.04 39.50 472,800 -1.35(-3.30%)
Dec 06, 2018 40.24 40.92 39.80 40.85 266,456 -0.50(-1.21%)
Dec 04, 2018 42.68 42.68 41.05 41.35 321,000 -0.85(-2.01%)
Dec 03, 2018 42.85 42.85 42.20 42.20 260,453 +0.07(+0.15%)
Nov 30, 2018 41.84 42.20 41.58 42.13 133,100 +0.29(+0.68%)
Nov 29, 2018 41.91 42.10 41.63 41.85 211,380 +0.67(+1.64%)
Nov 28, 2018 40.69 41.20 40.35 41.17 349,525 +0.74(+1.83%)
Nov 27, 2018 40.35 40.54 40.01 40.44 226,876 +0.84(+2.11%)
Nov 26, 2018 39.09 39.60 39.09 39.60 156,845 +1.05(+2.72%)
Nov 23, 2018 38.62 38.95 38.54 38.55 60,500 -1.00(-2.53%)
Nov 21, 2018 39.55 39.55 39.55 0 +1.59(+4.20%)
Nov 20, 2018 38.33 38.50 37.84 37.96 545,718 -2.05(-5.14%)
Nov 19, 2018 41.04 41.18 40.00 40.01 334,159 +0.86(+2.21%)
Nov 16, 2018 38.95 39.36 38.67 39.15 102,800 -1.19(-2.94%)
Nov 15, 2018 39.60 40.50 39.60 40.33 153,747 -0.67(-1.63%)
Nov 14, 2018 41.10 41.40 40.70 41.00 462,150 +1.49(+3.77%)
Nov 13, 2018 39.10 39.70 38.91 39.51 355,871 +1.74(+4.61%)
Nov 12, 2018 38.01 38.71 37.60 37.77 277,754 -0.26(-0.68%)
Nov 09, 2018 38.54 38.63 37.91 38.03 175,800 -0.37(-0.96%)
Nov 08, 2018 38.93 38.93 38.40 38.40 351,515 -0.25(-0.65%)
Nov 07, 2018 38.21 38.75 38.04 38.65 412,905 +0.50(+1.31%)
Nov 06, 2018 38.01 38.52 38.00 38.15 430,158 -1.90(-4.74%)
Nov 05, 2018 39.46 40.30 39.46 40.05 274,135 +2.19(+5.80%)
Nov 02, 2018 38.65 38.75 37.72 37.85 391,600 -0.58(-1.50%)
Nov 01, 2018 37.01 38.75 36.71 38.43 383,053 -0.85(-2.16%)
Oct 31, 2018 39.81 40.50 38.59 39.28 601,568 +1.17(+3.07%)
Oct 30, 2018 37.45 38.14 37.35 38.11 258,596 +1.11(+3.00%)
Oct 29, 2018 38.21 38.90 36.71 37.00 507,333 -2.15(-5.49%)
Oct 26, 2018 38.33 39.40 38.25 39.15 685,900 -0.99(-2.47%)
Oct 25, 2018 39.17 40.34 39.14 40.14 231,617 +0.89(+2.27%)
Oct 24, 2018 40.76 40.78 39.25 39.25 579,549 -1.47(-3.61%)
Oct 23, 2018 39.95 40.91 39.61 40.72 409,136 -0.73(-1.76%)
Oct 22, 2018 41.66 41.81 41.16 41.45 260,463 -0.60(-1.43%)
Oct 19, 2018 42.25 42.53 41.81 42.05 296,000 +0.07(+0.17%)
Oct 18, 2018 42.53 42.90 41.75 41.98 346,482 -1.47(-3.37%)
Oct 17, 2018 43.14 43.77 43.13 43.45 511,662 -1.10(-2.46%)
Oct 16, 2018 43.55 44.54 43.35 44.54 903,933 +2.56(+6.10%)
Oct 15, 2018 41.45 42.35 41.35 41.98 565,400 -2.53(-5.68%)
Oct 12, 2018 44.50 44.65 43.39 44.51 711,500 +2.11(+4.98%)
Oct 11, 2018 42.87 43.13 42.04 42.40 389,355 -0.81(-1.87%)
Oct 10, 2018 44.90 44.90 43.10 43.21 1,153,346 -3.99(-8.44%)
Oct 09, 2018 47.73 47.97 47.01 47.20 255,965 -0.80(-1.68%)
Oct 08, 2018 47.82 48.15 47.66 48.00 518,400 +0.03(+0.07%)
Oct 05, 2018 48.68 49.12 47.85 47.97 607,700 -0.37(-0.76%)
Oct 04, 2018 49.08 49.20 48.05 48.33 456,901 -0.45(-0.91%)
Oct 03, 2018 49.15 49.15 48.67 48.78 223,538 -0.24(-0.50%)
Oct 02, 2018 49.09 49.25 48.62 49.02 260,852 -1.20(-2.39%)
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.