Softbank Corp ADR (OP: SFTBY )

29.71 +0.22 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 18.80 18.94 18.65 18.77 356,108 +0.07(+0.37%)
Apr 27, 2023 18.42 18.70 18.24 18.70 151,491 +0.03(+0.16%)
Apr 26, 2023 18.55 18.84 18.33 18.67 232,952 +0.24(+1.30%)
Apr 25, 2023 18.62 18.80 18.42 18.43 468,723 -0.38(-2.02%)
Apr 24, 2023 18.80 18.90 18.69 18.81 331,032 +0.13(+0.71%)
Apr 21, 2023 18.68 18.70 18.52 18.68 142,575 -0.17(-0.92%)
Apr 20, 2023 18.83 19.12 18.54 18.85 164,610 -0.29(-1.52%)
Apr 19, 2023 19.10 19.39 19.03 19.14 109,453 -0.14(-0.73%)
Apr 18, 2023 19.30 19.45 19.22 19.28 208,779 +0.02(+0.09%)
Apr 17, 2023 19.21 19.33 19.09 19.26 211,731 +0.23(+1.22%)
Apr 14, 2023 19.20 19.29 18.98 19.03 440,210 -0.62(-3.16%)
Apr 13, 2023 19.48 19.76 19.32 19.65 644,948 +0.42(+2.18%)
Apr 12, 2023 19.48 19.63 19.21 19.23 371,637 -0.17(-0.87%)
Apr 11, 2023 19.21 19.55 19.04 19.40 433,841 +0.20(+1.03%)
Apr 10, 2023 19.00 19.26 19.00 19.20 385,408 -0.72(-3.61%)
Apr 06, 2023 19.90 19.94 19.76 19.92 267,639 +0.19(+0.96%)
Apr 05, 2023 19.84 20.00 19.63 19.73 140,366 +0.04(+0.20%)
Apr 04, 2023 19.77 19.95 19.55 19.69 221,872 +0.15(+0.77%)
Apr 03, 2023 19.45 19.80 19.36 19.54 279,580 -0.11(-0.56%)
Mar 31, 2023 19.42 19.68 19.19 19.65 378,082 +0.10(+0.51%)
Mar 30, 2023 19.20 19.75 19.19 19.55 633,697 -0.21(-1.06%)
Mar 29, 2023 19.57 19.78 19.36 19.76 552,775 +0.49(+2.54%)
Mar 28, 2023 18.96 19.34 18.91 19.27 756,285 +0.38(+2.01%)
Mar 27, 2023 18.82 18.94 18.78 18.89 278,568 -0.04(-0.21%)
Mar 24, 2023 18.97 18.97 18.73 18.93 457,972 +0.10(+0.53%)
Mar 23, 2023 18.86 19.05 18.67 18.83 169,803 +0.21(+1.13%)
Mar 22, 2023 19.00 19.00 18.58 18.62 316,299 +0.02(+0.11%)
Mar 21, 2023 18.43 18.68 18.39 18.60 202,459 +0.14(+0.77%)
Mar 20, 2023 18.38 18.48 18.29 18.46 229,387 +0.40(+2.20%)
Mar 17, 2023 18.29 18.57 18.00 18.06 364,626 -0.47(-2.54%)
Mar 16, 2023 18.32 18.53 18.15 18.53 463,707 +0.33(+1.81%)
Mar 15, 2023 18.15 18.30 17.95 18.20 543,373 -1.03(-5.36%)
Mar 14, 2023 18.89 19.23 18.81 19.23 913,488 +0.03(+0.16%)
Mar 13, 2023 19.29 19.66 19.08 19.20 632,809 -0.03(-0.16%)
Mar 10, 2023 20.00 20.00 19.16 19.23 1,080,884 -1.20(-5.87%)
Mar 09, 2023 20.57 21.17 20.36 20.43 248,205 -0.37(-1.78%)
Mar 08, 2023 20.79 20.96 20.61 20.80 89,425 +0.12(+0.56%)
Mar 07, 2023 20.71 21.36 20.62 20.68 148,997 -0.19(-0.89%)
Mar 06, 2023 20.95 21.13 20.78 20.87 210,227 +0.22(+1.07%)
Mar 03, 2023 20.36 20.73 20.20 20.65 236,289 +0.05(+0.24%)
Mar 02, 2023 20.28 20.65 20.18 20.60 165,690 +0.48(+2.39%)
Mar 01, 2023 20.18 20.26 19.96 20.12 363,344 -0.12(-0.59%)
Feb 28, 2023 20.38 20.40 20.14 20.24 568,380 +0.18(+0.90%)
Feb 27, 2023 20.20 20.20 20.02 20.06 234,387 -0.28(-1.38%)
Feb 24, 2023 20.57 20.57 20.27 20.34 343,439 -0.17(-0.83%)
Feb 23, 2023 20.25 20.74 20.25 20.51 508,542 +0.04(+0.20%)
Feb 22, 2023 20.78 20.92 20.47 20.47 197,545 -0.24(-1.16%)
Feb 21, 2023 21.20 21.24 20.65 20.71 427,768 -0.64(-3.00%)
Feb 17, 2023 21.44 21.52 21.12 21.35 236,491 -0.38(-1.75%)
Feb 16, 2023 21.82 21.93 21.63 21.73 130,725 +0.11(+0.51%)
Feb 15, 2023 21.39 21.74 21.39 21.62 83,672 -0.51(-2.30%)
Feb 14, 2023 21.80 22.24 21.68 22.13 95,031 -0.02(-0.09%)
Feb 13, 2023 21.76 22.20 21.76 22.15 108,421 -0.05(-0.23%)
Feb 10, 2023 22.36 22.56 22.11 22.20 82,439 -0.29(-1.29%)
Feb 09, 2023 22.77 22.96 22.49 22.49 149,254 +0.17(+0.76%)
Feb 08, 2023 22.35 22.71 22.29 22.32 92,823 -0.68(-2.96%)
Feb 07, 2023 23.05 23.18 22.41 23.00 96,603 -0.77(-3.22%)
Feb 06, 2023 23.70 23.88 23.66 23.77 53,551 -0.34(-1.39%)
Feb 03, 2023 24.19 24.50 24.00 24.10 30,169 -0.60(-2.43%)
Feb 02, 2023 24.80 24.80 24.33 24.70 135,416 +0.35(+1.44%)
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.