Softbank Corp ADR (OP: SFTBY )

39.80 USD +1.12 (+2.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 37.40 37.40 37.40 0 +0.15(+0.42%)
Mar 28, 2018 37.38 37.45 36.97 37.24 560,038 -0.75(-1.97%)
Mar 27, 2018 38.72 39.14 37.80 37.99 597,834 -0.65(-1.69%)
Mar 26, 2018 38.20 38.65 38.02 38.65 388,266 +0.57(+1.50%)
Mar 23, 2018 38.75 38.87 38.02 38.08 326,720 -1.28(-3.25%)
Mar 22, 2018 40.03 40.10 39.25 39.35 262,167 -0.88(-2.19%)
Mar 21, 2018 40.31 40.45 39.91 40.24 97,081 -0.13(-0.33%)
Mar 20, 2018 40.05 40.44 39.92 40.37 95,162 +0.28(+0.70%)
Mar 19, 2018 40.52 40.87 39.94 40.09 105,420 -0.54(-1.33%)
Mar 16, 2018 40.60 40.71 40.40 40.63 218,051 -0.37(-0.90%)
Mar 15, 2018 40.81 41.14 40.37 41.00 267,799 +0.33(+0.81%)
Mar 14, 2018 41.07 41.07 40.47 40.67 123,280 +0.42(+1.04%)
Mar 13, 2018 40.58 41.07 40.12 40.25 173,788 -0.34(-0.84%)
Mar 12, 2018 40.72 40.85 40.22 40.59 177,591 -0.35(-0.84%)
Mar 09, 2018 40.55 41.03 40.55 40.94 133,044 +0.35(+0.85%)
Mar 08, 2018 40.70 41.00 40.52 40.59 269,797 +0.62(+1.55%)
Mar 07, 2018 39.79 40.01 39.51 39.97 205,373 -0.45(-1.13%)
Mar 06, 2018 40.03 40.60 40.03 40.42 426,151 +0.26(+0.65%)
Mar 05, 2018 39.74 40.18 39.61 40.17 140,566 +0.35(+0.87%)
Mar 02, 2018 39.03 39.85 39.02 39.82 610,016 -0.37(-0.91%)
Mar 01, 2018 41.16 41.16 40.09 40.19 513,861 -1.10(-2.68%)
Feb 28, 2018 41.52 41.77 41.24 41.29 165,689 -0.54(-1.29%)
Feb 27, 2018 42.42 42.73 41.72 41.83 380,300 -0.95(-2.21%)
Feb 26, 2018 42.11 42.87 42.11 42.78 206,611 +0.73(+1.72%)
Feb 23, 2018 41.68 42.06 41.61 42.05 224,838 +1.05(+2.56%)
Feb 22, 2018 41.08 41.34 40.97 41.00 282,448 -0.13(-0.33%)
Feb 21, 2018 41.44 41.65 41.11 41.13 211,083 -0.51(-1.21%)
Feb 20, 2018 41.60 41.85 41.45 41.64 175,126 -0.11(-0.26%)
Feb 16, 2018 41.75 41.75 41.75 0 +0.33(+0.80%)
Feb 15, 2018 41.80 41.81 41.20 41.42 158,245 -0.35(-0.84%)
Feb 14, 2018 41.04 41.84 40.32 41.77 558,462 +0.02(+0.05%)
Feb 13, 2018 41.08 41.91 41.08 41.75 1,272,631 +0.65(+1.58%)
Feb 12, 2018 41.37 41.46 40.57 41.10 194,436 +0.81(+2.01%)
Feb 09, 2018 39.94 40.50 38.90 40.29 300,132 +1.47(+3.79%)
Feb 08, 2018 40.35 40.35 39.02 38.82 289,882 -1.53(-3.79%)
Feb 07, 2018 40.13 40.90 40.00 40.35 482,398 +1.60(+4.13%)
Feb 06, 2018 38.35 39.09 38.15 38.75 883,174 +0.34(+0.89%)
Feb 05, 2018 39.84 39.86 38.21 38.41 294,258 -1.76(-4.38%)
Feb 02, 2018 40.72 40.82 40.17 40.17 257,824 -0.74(-1.81%)
Feb 01, 2018 41.35 41.35 40.51 40.91 312,324 -0.74(-1.78%)
Jan 31, 2018 41.24 41.80 41.10 41.65 224,779 +0.35(+0.85%)
Jan 30, 2018 41.36 41.46 41.15 41.30 251,001 -0.47(-1.13%)
Jan 29, 2018 42.23 42.23 41.75 41.77 298,809 -0.74(-1.75%)
Jan 26, 2018 42.42 42.53 42.42 42.51 97,294 -0.15(-0.36%)
Jan 25, 2018 42.63 42.73 42.35 42.67 456,537 -0.22(-0.51%)
Jan 24, 2018 42.89 43.15 42.67 42.89 322,043 -0.06(-0.14%)
Jan 23, 2018 42.77 42.95 42.35 42.95 194,091 +0.97(+2.31%)
Jan 22, 2018 42.49 42.49 39.45 41.98 123,679 +0.33(+0.79%)
Jan 19, 2018 41.82 41.82 41.49 41.65 147,531 +0.01(+0.01%)
Jan 18, 2018 41.90 42.24 41.50 41.65 247,465 -0.63(-1.50%)
Jan 17, 2018 42.17 42.34 41.91 42.28 517,152 +0.23(+0.55%)
Jan 16, 2018 42.97 42.97 41.93 42.05 475,304 +1.70(+4.21%)
Jan 12, 2018 40.35 40.35 40.35 0 -0.71(-1.72%)
Jan 11, 2018 41.07 41.10 40.69 41.05 227,896 -0.02(-0.04%)
Jan 10, 2018 41.06 40.88 41.07 348,701 -0.12(-0.29%)
Jan 09, 2018 41.15 41.33 41.06 41.19 343,193 -0.23(-0.56%)
Jan 08, 2018 41.73 41.87 41.40 41.42 305,419 -0.16(-0.38%)
Jan 05, 2018 41.66 41.66 40.90 41.58 226,251 +0.24(+0.58%)
Jan 04, 2018 41.40 41.67 41.30 41.34 214,678 +0.38(+0.92%)
Jan 03, 2018 40.82 41.15 40.75 40.97 335,963 +0.33(+0.80%)
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.