Softbank Corp ADR (OP: SFTBY )

29.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 35.40 35.54 35.14 35.51 37,020 -0.21(-0.59%)
Mar 30, 2017 35.81 35.81 35.66 35.72 28,207 -0.45(-1.24%)
Mar 29, 2017 35.82 36.20 35.67 36.17 76,973 +0.33(+0.92%)
Mar 28, 2017 35.50 35.87 35.50 35.84 37,119 +0.13(+0.36%)
Mar 27, 2017 35.40 35.72 35.35 35.71 33,817 -0.26(-0.74%)
Mar 24, 2017 35.71 36.00 35.64 35.97 55,196 -0.10(-0.26%)
Mar 23, 2017 36.10 36.12 35.97 36.07 117,980 -0.06(-0.17%)
Mar 22, 2017 36.10 36.22 36.03 36.13 36,077 -0.09(-0.25%)
Mar 21, 2017 36.43 37.01 36.19 36.22 62,497 -0.90(-2.41%)
Mar 20, 2017 37.21 37.30 37.08 37.12 53,308 -0.05(-0.13%)
Mar 17, 2017 37.44 37.52 37.10 37.17 74,775 -0.21(-0.56%)
Mar 16, 2017 37.37 37.58 37.33 37.38 166,491 +0.58(+1.56%)
Mar 15, 2017 36.35 36.84 36.35 36.80 28,275 +0.26(+0.71%)
Mar 14, 2017 36.59 36.74 36.45 36.54 35,377 -0.17(-0.48%)
Mar 13, 2017 36.50 36.95 36.47 36.72 69,642 +0.46(+1.27%)
Mar 10, 2017 36.15 36.31 35.90 36.26 185,426 +0.14(+0.37%)
Mar 09, 2017 36.59 36.59 36.10 36.12 275,025 -0.85(-2.30%)
Mar 08, 2017 37.15 37.15 36.84 36.97 67,697 +0.03(+0.08%)
Mar 07, 2017 37.20 37.45 36.93 36.94 76,725 -0.05(-0.14%)
Mar 06, 2017 37.17 37.17 36.90 36.99 60,060 -0.09(-0.24%)
Mar 03, 2017 36.70 37.15 36.69 37.08 49,874 -0.31(-0.83%)
Mar 02, 2017 37.36 37.75 37.26 37.39 51,068 -0.82(-2.15%)
Mar 01, 2017 37.95 38.24 37.61 38.21 98,410 +0.85(+2.28%)
Feb 28, 2017 37.33 37.55 37.12 37.36 77,564 -0.12(-0.32%)
Feb 27, 2017 37.60 37.60 37.33 37.48 44,740 -0.63(-1.65%)
Feb 24, 2017 38.15 38.20 37.91 38.11 69,432 -0.11(-0.29%)
Feb 23, 2017 38.37 38.52 38.15 38.22 337,973 -0.26(-0.69%)
Feb 22, 2017 38.50 38.69 38.40 38.49 53,148 -0.17(-0.43%)
Feb 21, 2017 38.39 38.87 38.39 38.65 155,272 -0.46(-1.18%)
Feb 17, 2017 39.11 39.11 39.11 0 +1.22(+3.21%)
Feb 16, 2017 37.88 37.95 37.75 37.89 43,281 -0.01(-0.02%)
Feb 15, 2017 38.26 38.26 37.66 37.90 79,434 +0.17(+0.44%)
Feb 14, 2017 37.99 38.09 37.31 37.74 66,342 -0.40(-1.06%)
Feb 13, 2017 38.10 38.44 38.00 38.14 145,823 -0.61(-1.57%)
Feb 10, 2017 38.87 39.16 38.57 38.75 43,467 -0.38(-0.98%)
Feb 09, 2017 39.27 39.32 38.36 39.13 63,753 -0.18(-0.46%)
Feb 08, 2017 38.81 39.34 38.81 39.31 126,432 +0.64(+1.66%)
Feb 07, 2017 38.74 38.75 38.29 38.67 1,334,972 +0.07(+0.18%)
Feb 06, 2017 38.12 38.60 38.00 38.60 89,586 +0.41(+1.09%)
Feb 03, 2017 38.40 38.52 37.92 38.19 52,298 -0.22(-0.59%)
Feb 02, 2017 38.84 39.18 38.35 38.41 36,133 -0.64(-1.64%)
Feb 01, 2017 39.24 39.24 38.53 39.05 144,009 +0.55(+1.43%)
Jan 31, 2017 38.07 38.66 38.07 38.50 60,780 +0.21(+0.55%)
Jan 30, 2017 38.73 38.81 38.16 38.29 206,889 -0.51(-1.33%)
Jan 27, 2017 38.90 39.05 38.79 38.80 115,715 -0.47(-1.18%)
Jan 26, 2017 39.02 39.50 39.01 39.27 81,893 +0.64(+1.66%)
Jan 25, 2017 38.32 38.67 38.05 38.63 163,340 +0.91(+2.41%)
Jan 24, 2017 37.51 37.84 37.50 37.72 217,296 +0.54(+1.45%)
Jan 23, 2017 36.80 37.18 36.65 37.18 85,924 +0.34(+0.92%)
Jan 20, 2017 36.72 36.86 36.46 36.84 38,813 +0.72(+1.98%)
Jan 19, 2017 35.77 36.66 35.77 36.12 37,609 -0.55(-1.50%)
Jan 18, 2017 36.63 36.78 36.55 36.67 120,102 +0.40(+1.12%)
Jan 17, 2017 35.97 36.31 35.95 36.27 82,918 -0.61(-1.65%)
Jan 13, 2017 36.88 36.88 36.88 0 +0.06(+0.17%)
Jan 12, 2017 36.65 36.85 36.65 36.82 44,948 +0.21(+0.57%)
Jan 11, 2017 36.79 36.88 36.45 36.61 123,047 +0.01(+0.03%)
Jan 10, 2017 36.08 36.60 36.02 36.60 185,566 +0.64(+1.79%)
Jan 09, 2017 36.25 36.25 35.84 35.96 112,920 -0.07(-0.21%)
Jan 06, 2017 35.85 36.20 35.50 36.03 94,766 +0.79(+2.26%)
Jan 05, 2017 35.12 35.35 34.75 35.24 158,462 +1.05(+3.07%)
Jan 04, 2017 33.98 34.19 33.62 34.19 132,173 +0.96(+2.89%)
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.