Softbank Corp ADR (OP: SFTBY )

40.89 USD -3.21 (-7.28%)
Official Closing Price Updated: 3:59 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.20 17.75 17.06 17.64 1,130,384 +0.17(+0.97%)
Mar 30, 2020 16.62 17.89 16.62 17.47 1,787,018 +0.01(+0.09%)
Mar 27, 2020 16.88 17.64 16.88 17.45 984,000 -0.42(-2.38%)
Mar 26, 2020 17.00 17.89 17.00 17.88 1,295,815 -0.27(-1.49%)
Mar 25, 2020 18.00 18.74 17.80 18.15 1,850,126 +0.42(+2.40%)
Mar 24, 2020 17.50 18.45 17.35 17.73 2,806,874 +1.93(+12.18%)
Mar 23, 2020 15.52 15.82 15.00 15.80 3,241,534 +2.74(+20.93%)
Mar 20, 2020 13.28 14.17 13.05 13.06 2,860,200 +0.26(+2.07%)
Mar 19, 2020 12.58 13.58 12.20 12.80 5,687,391 -1.60(-11.11%)
Mar 18, 2020 15.05 15.05 13.37 14.40 2,874,518 -2.62(-15.39%)
Mar 17, 2020 16.61 17.21 16.44 17.02 1,226,737 +0.53(+3.21%)
Mar 16, 2020 16.36 17.23 15.87 16.49 1,610,056 -2.16(-11.58%)
Mar 13, 2020 18.70 18.75 17.70 18.65 1,611,500 +1.56(+9.13%)
Mar 12, 2020 17.50 17.99 16.73 17.09 3,497,385 -2.57(-13.07%)
Mar 11, 2020 20.00 20.15 19.36 19.66 1,137,057 -1.51(-7.13%)
Mar 10, 2020 20.71 21.26 20.42 21.17 2,112,734 +0.73(+3.57%)
Mar 09, 2020 20.25 20.90 19.76 20.44 2,258,495 -1.73(-7.82%)
Mar 06, 2020 22.18 22.33 21.81 22.17 1,881,500 -1.12(-4.83%)
Mar 05, 2020 23.05 23.45 23.01 23.30 1,089,154 -0.47(-1.98%)
Mar 04, 2020 23.15 23.81 23.15 23.77 1,198,729 +0.41(+1.76%)
Mar 03, 2020 23.75 23.99 22.91 23.36 2,562,671 -0.26(-1.10%)
Mar 02, 2020 22.80 23.64 22.70 23.62 1,250,756 +0.62(+2.70%)
Feb 28, 2020 22.54 23.00 22.40 23.00 1,910,400 -0.14(-0.61%)
Feb 27, 2020 23.48 23.91 23.14 23.14 2,195,705 -1.17(-4.81%)
Feb 26, 2020 24.01 24.65 24.00 24.31 1,617,782 +0.26(+1.08%)
Feb 25, 2020 24.45 24.54 23.87 24.05 1,593,058 +0.04(+0.17%)
Feb 24, 2020 23.90 24.23 23.73 24.01 4,036,500 -1.14(-4.53%)
Feb 21, 2020 25.11 25.27 24.79 25.15 1,227,100 +0.39(+1.58%)
Feb 20, 2020 24.63 25.00 24.45 24.76 4,749,687 +0.01(+0.04%)
Feb 19, 2020 24.27 25.00 24.27 24.75 3,126,539 +0.39(+1.62%)
Feb 18, 2020 23.60 24.40 23.60 24.36 2,314,675 -0.50(-1.99%)
Feb 14, 2020 25.10 25.18 24.52 24.85 2,594,000 -0.52(-2.05%)
Feb 13, 2020 24.89 25.46 24.85 25.37 5,313,246 -1.28(-4.80%)
Feb 12, 2020 25.85 26.85 25.60 26.65 3,418,784 +0.19(+0.72%)
Feb 11, 2020 25.95 26.46 25.75 26.46 4,075,552 +2.92(+12.40%)
Feb 10, 2020 23.30 23.67 23.25 23.54 1,507,113 +0.38(+1.64%)
Feb 07, 2020 23.19 23.35 23.02 23.16 2,232,800 -0.04(-0.17%)
Feb 06, 2020 21.59 23.27 21.26 23.20 3,270,199 +2.10(+9.96%)
Feb 05, 2020 20.79 21.27 20.79 21.10 354,391 -0.05(-0.25%)
Feb 04, 2020 20.90 21.26 20.86 21.15 1,345,893 +0.35(+1.68%)
Feb 03, 2020 20.32 20.92 20.32 20.80 691,622 +0.40(+1.96%)
Jan 31, 2020 20.68 20.68 20.26 20.40 412,300 -0.55(-2.60%)
Jan 30, 2020 21.15 21.15 20.66 20.95 500,778 -0.57(-2.67%)
Jan 29, 2020 21.39 21.59 21.31 21.52 595,873 +0.31(+1.46%)
Jan 28, 2020 20.95 21.29 20.95 21.21 520,879 +0.59(+2.86%)
Jan 27, 2020 20.38 20.88 20.38 20.62 837,169 -0.82(-3.85%)
Jan 24, 2020 21.75 21.84 21.39 21.45 884,200 -0.32(-1.45%)
Jan 23, 2020 21.75 21.80 21.55 21.76 533,136 -0.28(-1.27%)
Jan 22, 2020 22.20 22.20 21.99 22.04 329,685 -0.02(-0.09%)
Jan 21, 2020 22.10 22.20 22.05 22.06 998,704 -0.16(-0.70%)
Jan 17, 2020 22.09 22.23 22.09 22.21 429,000 -0.08(-0.34%)
Jan 16, 2020 22.36 22.36 22.15 22.29 451,597 -0.30(-1.33%)
Jan 15, 2020 22.50 22.75 22.50 22.59 339,760 -0.21(-0.92%)
Jan 14, 2020 22.94 22.94 22.75 22.80 374,961 +0.24(+1.06%)
Jan 13, 2020 22.40 22.59 22.38 22.56 929,044 +0.18(+0.80%)
Jan 10, 2020 22.06 22.56 22.06 22.38 1,318,000 +0.49(+2.24%)
Jan 09, 2020 21.85 22.00 21.84 21.89 611,542 +0.51(+2.39%)
Jan 08, 2020 21.20 21.47 21.06 21.38 775,703 +0.11(+0.52%)
Jan 07, 2020 21.30 21.36 21.20 21.27 261,735 +0.11(+0.52%)
Jan 06, 2020 21.19 21.38 21.00 21.16 583,008 -0.52(-2.40%)
Jan 03, 2020 21.78 21.80 21.63 21.68 803,300 -0.31(-1.41%)
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.