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 30, 2012 14.95 14.95 14.87 14.87 17,469 +0.01(+0.07%)
Mar 29, 2012 14.81 14.86 14.76 14.86 4,615 +0.10(+0.68%)
Mar 28, 2012 14.70 14.76 14.64 14.76 348,597 -0.27(-1.80%)
Mar 27, 2012 15.09 15.09 14.66 15.03 52,059 +0.18(+1.21%)
Mar 26, 2012 14.64 14.88 14.64 14.85 756,897 -0.28(-1.85%)
Mar 23, 2012 14.89 15.24 14.89 15.13 1,689,199 +0.37(+2.51%)
Mar 22, 2012 14.63 14.76 14.63 14.76 286,324 +0.57(+4.02%)
Mar 21, 2012 14.25 14.25 14.19 14.19 384 -0.14(-0.98%)
Mar 20, 2012 14.31 14.36 14.31 14.33 80 -0.11(-0.76%)
Mar 19, 2012 14.44 14.44 14.44 14.44 100 -0.22(-1.50%)
Mar 16, 2012 14.66 14.66 14.66 14.66 71 -0.02(-0.14%)
Mar 15, 2012 14.68 14.68 14.68 14.68 488 +0.38(+2.66%)
Mar 14, 2012 14.23 14.36 14.23 14.30 8,506 -0.33(-2.26%)
Mar 13, 2012 14.52 14.63 14.41 14.63 3,380 +0.11(+0.76%)
Mar 12, 2012 14.51 14.52 14.47 14.52 2,755 +0.20(+1.40%)
Mar 09, 2012 14.32 14.32 14.32 14.32 60 -0.23(-1.58%)
Mar 08, 2012 14.34 14.55 14.34 14.55 676 +0.07(+0.48%)
Mar 07, 2012 14.45 14.48 14.45 14.48 542 -0.06(-0.41%)
Mar 06, 2012 14.54 14.54 14.54 14.54 264 -0.33(-2.22%)
Mar 05, 2012 14.81 14.87 14.81 14.87 2,072 -0.11(-0.73%)
Mar 02, 2012 15.21 15.21 14.98 14.98 4,700 -0.29(-1.90%)
Mar 01, 2012 15.24 15.27 15.20 15.27 5,342 +0.00(+0.00%)
Feb 29, 2012 14.99 15.29 14.99 15.27 18,778 +0.18(+1.19%)
Feb 28, 2012 15.29 15.29 15.09 15.09 13,397 +0.33(+2.24%)
Feb 27, 2012 14.48 14.77 14.48 14.76 23,638 -0.34(-2.25%)
Feb 24, 2012 15.10 15.10 15.10 15.10 1,100 -0.35(-2.27%)
Feb 23, 2012 15.41 15.49 15.41 15.45 734 +0.16(+1.05%)
Feb 22, 2012 15.31 15.32 15.29 15.29 5,601 -0.17(-1.10%)
Feb 21, 2012 15.40 15.46 15.40 15.46 5,100 +0.19(+1.24%)
Feb 16, 2012 15.27 15.27 15.27 0 +0.10(+0.66%)
Feb 15, 2012 15.17 15.17 15.17 15.17 501 +0.19(+1.27%)
Feb 14, 2012 15.17 15.17 14.98 14.98 8,257 -0.42(-2.73%)
Feb 13, 2012 15.40 15.40 15.40 15.40 745 +0.61(+4.12%)
Feb 10, 2012 14.75 14.79 14.75 14.79 218 +0.41(+2.85%)
Feb 09, 2012 14.27 14.38 14.27 14.38 7,415 +0.11(+0.77%)
Feb 08, 2012 14.32 14.34 14.27 14.27 13,482 +0.13(+0.92%)
Feb 07, 2012 14.04 14.14 14.04 14.14 3,625 +0.17(+1.22%)
Feb 06, 2012 14.08 14.08 13.94 13.97 3,700 -0.09(-0.64%)
Feb 03, 2012 14.34 14.34 14.06 14.06 6,626 -0.79(-5.32%)
Feb 02, 2012 14.41 14.85 14.40 14.85 1,158 +0.62(+4.36%)
Feb 01, 2012 14.23 14.23 14.10 14.23 347 +0.40(+2.89%)
Jan 31, 2012 13.95 13.99 13.83 13.83 3,855 -0.41(-2.88%)
Jan 30, 2012 14.44 14.44 14.24 14.24 1,036 -0.30(-2.06%)
Jan 27, 2012 14.32 14.54 14.32 14.54 837 +0.10(+0.69%)
Jan 26, 2012 14.39 14.44 14.35 14.44 136,073 +0.31(+2.19%)
Jan 25, 2012 13.99 14.14 13.99 14.13 3,038 -0.08(-0.56%)
Jan 24, 2012 14.13 14.21 14.10 14.21 984 -0.41(-2.80%)
Jan 23, 2012 14.79 14.79 14.62 14.62 153 +0.54(+3.84%)
Jan 20, 2012 13.99 14.08 13.99 14.08 3,557 +0.64(+4.76%)
Jan 19, 2012 13.41 13.47 13.41 13.44 4,011 -0.08(-0.59%)
Jan 18, 2012 13.48 13.62 13.48 13.52 4,088 -0.07(-0.52%)
Jan 17, 2012 13.70 13.70 13.59 13.59 103 -0.37(-2.65%)
Jan 13, 2012 13.90 13.98 13.90 13.96 394 -0.26(-1.83%)
Jan 12, 2012 14.13 14.39 14.12 14.22 15,061 -0.13(-0.91%)
Jan 11, 2012 14.17 14.36 14.17 14.35 2,498 -0.39(-2.65%)
Jan 10, 2012 14.57 14.74 14.51 14.74 5,550 +0.00(+0.00%)
Jan 09, 2012 14.72 14.80 14.71 14.74 41,816 -0.01(-0.07%)
Jan 06, 2012 14.65 14.78 14.61 14.75 147,168 -0.22(-1.47%)
Jan 05, 2012 14.80 14.97 14.80 14.97 868 -0.23(-1.51%)
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.