Softbank Corp ADR (OP: SFTBY )

27.33 USD -0.37 (-1.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.75 30.13 29.75 29.85 120,334 +0.27(+0.90%)
May 28, 2015 29.67 29.82 29.46 29.58 325,198 -0.51(-1.69%)
May 27, 2015 30.02 30.16 29.89 30.09 123,948 +0.14(+0.45%)
May 26, 2015 29.92 30.33 29.84 29.96 134,758 -0.39(-1.29%)
May 22, 2015 30.35 30.35 30.35 0 +0.30(+1.00%)
May 21, 2015 29.64 30.11 29.64 30.05 312,439 -0.02(-0.07%)
May 20, 2015 29.79 30.11 29.79 30.07 876,833 -0.17(-0.56%)
May 19, 2015 30.44 30.44 30.15 30.24 120,886 -0.36(-1.18%)
May 18, 2015 30.45 30.60 30.38 30.60 114,141 +0.13(+0.43%)
May 15, 2015 30.29 30.49 30.25 30.47 146,690 -0.16(-0.52%)
May 14, 2015 30.32 30.63 30.32 30.63 175,728 +0.00(+0.00%)
May 13, 2015 30.88 30.88 30.47 30.63 83,674 +0.14(+0.46%)
May 12, 2015 30.16 30.50 30.16 30.49 153,095 -0.41(-1.33%)
May 11, 2015 31.10 31.29 30.80 30.90 77,146 -0.18(-0.58%)
May 08, 2015 31.07 31.13 30.90 31.08 503,925 -0.01(-0.03%)
May 07, 2015 31.45 31.57 31.00 31.09 541,884 +0.24(+0.78%)
May 06, 2015 31.25 31.28 30.73 30.85 158,517 +0.12(+0.39%)
May 05, 2015 31.35 31.35 30.73 30.73 139,619 -0.52(-1.66%)
May 04, 2015 31.17 31.27 31.07 31.25 105,485 +0.05(+0.16%)
May 01, 2015 31.10 31.20 31.00 31.20 85,967 +0.04(+0.13%)
Apr 30, 2015 31.59 31.59 31.15 31.16 132,130 -0.80(-2.50%)
Apr 29, 2015 32.26 32.34 31.86 31.96 235,841 -0.47(-1.45%)
Apr 28, 2015 32.69 32.72 32.21 32.43 109,839 -0.12(-0.37%)
Apr 27, 2015 32.69 32.96 32.50 32.55 102,336 -0.02(-0.06%)
Apr 24, 2015 32.37 32.61 32.37 32.57 629,135 +0.40(+1.24%)
Apr 23, 2015 32.21 32.32 32.00 32.17 190,584 -0.04(-0.12%)
Apr 22, 2015 32.14 32.30 32.10 32.21 422,628 +0.37(+1.16%)
Apr 21, 2015 31.70 31.85 31.70 31.84 76,932 -0.06(-0.19%)
Apr 20, 2015 31.91 31.94 31.75 31.90 201,792 -0.03(-0.09%)
Apr 17, 2015 31.91 32.15 31.76 31.93 195,882 -0.16(-0.50%)
Apr 16, 2015 31.95 32.24 31.95 32.09 373,618 +0.25(+0.79%)
Apr 15, 2015 31.75 32.15 31.75 31.84 252,463 +0.62(+1.99%)
Apr 14, 2015 30.90 31.25 30.90 31.22 1,273,831 +0.77(+2.53%)
Apr 13, 2015 30.21 30.60 30.21 30.45 156,848 +0.47(+1.57%)
Apr 10, 2015 29.92 30.00 29.85 29.98 214,050 +0.28(+0.94%)
Apr 09, 2015 29.65 29.72 29.49 29.70 123,927 -0.19(-0.64%)
Apr 08, 2015 29.80 29.90 29.70 29.89 204,249 +0.29(+0.98%)
Apr 07, 2015 29.63 29.72 29.53 29.60 88,245 +0.22(+0.75%)
Apr 06, 2015 29.30 29.45 29.29 29.38 131,730 +0.18(+0.61%)
Apr 02, 2015 29.20 29.20 29.20 0 +0.12(+0.40%)
Apr 01, 2015 29.14 29.14 28.90 29.08 176,697 +0.01(+0.03%)
Mar 31, 2015 29.07 29.18 28.94 29.08 207,544 +0.06(+0.19%)
Mar 30, 2015 29.00 29.19 29.00 29.02 150,049 -0.17(-0.58%)
Mar 27, 2015 28.88 29.25 28.88 29.19 123,641 +0.12(+0.43%)
Mar 26, 2015 28.93 29.18 28.72 29.07 121,505 +0.01(+0.02%)
Mar 25, 2015 29.25 29.38 29.03 29.06 85,546 -0.11(-0.38%)
Mar 24, 2015 29.41 29.41 29.09 29.17 252,587 -0.16(-0.55%)
Mar 23, 2015 29.39 29.52 29.27 29.33 124,678 +0.08(+0.27%)
Mar 20, 2015 29.38 29.50 29.15 29.25 904,738 +0.20(+0.69%)
Mar 19, 2015 29.08 29.14 28.98 29.05 159,910 +0.00(+0.00%)
Mar 18, 2015 28.54 29.08 28.54 29.05 180,415 +0.25(+0.87%)
Mar 17, 2015 28.92 28.58 28.80 111,166 -0.28(-0.96%)
Mar 16, 2015 28.95 29.20 28.90 29.08 132,249 +0.21(+0.73%)
Mar 13, 2015 29.10 29.10 28.75 28.87 84,523 -0.18(-0.62%)
Mar 12, 2015 28.78 29.05 28.78 29.05 126,194 +0.69(+2.45%)
Mar 11, 2015 28.45 28.50 28.26 28.36 104,367 -0.03(-0.12%)
Mar 10, 2015 28.12 28.45 28.04 28.39 94,701 -0.30(-1.05%)
Mar 09, 2015 28.86 28.87 28.60 28.69 289,213 -0.31(-1.07%)
Mar 06, 2015 29.37 29.37 28.94 29.00 218,084 -0.60(-2.01%)
Mar 05, 2015 29.86 29.88 29.50 29.59 181,078 -0.29(-0.97%)
Mar 04, 2015 29.94 29.35 29.89 440,561 +0.06(+0.18%)
Mar 03, 2015 30.32 30.32 29.84 29.83 400,823 -0.89(-2.90%)
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.