Softbank Corp ADR (OP: SFTBY )

29.49 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 40.63 40.85 40.41 40.57 198,531 -0.02(-0.05%)
May 30, 2017 40.34 40.75 39.94 40.59 349,631 +0.37(+0.92%)
May 26, 2017 39.75 40.25 39.75 40.22 337,205 +0.42(+1.06%)
May 25, 2017 39.48 39.80 39.26 39.80 320,001 +1.69(+4.43%)
May 24, 2017 38.23 38.44 37.95 38.11 90,243 -0.23(-0.60%)
May 23, 2017 38.86 38.86 38.27 38.34 171,387 -0.35(-0.90%)
May 22, 2017 38.50 38.70 38.16 38.69 182,023 +0.66(+1.72%)
May 19, 2017 37.77 38.15 37.53 38.03 214,714 +0.50(+1.33%)
May 18, 2017 36.99 37.62 36.77 37.53 197,465 -0.12(-0.33%)
May 17, 2017 37.95 38.28 37.63 37.66 143,472 -0.32(-0.84%)
May 16, 2017 38.04 38.04 37.74 37.98 130,837 +0.49(+1.31%)
May 15, 2017 37.53 37.56 37.40 37.49 126,389 -0.71(-1.86%)
May 12, 2017 38.07 38.34 38.07 38.20 78,043 -0.83(-2.13%)
May 11, 2017 38.76 39.03 38.62 39.03 208,795 +0.78(+2.04%)
May 10, 2017 38.00 38.38 37.95 38.25 275,812 +0.42(+1.11%)
May 09, 2017 37.68 38.00 37.68 37.83 127,896 -0.21(-0.55%)
May 08, 2017 38.30 38.30 37.90 38.04 126,555 +0.68(+1.81%)
May 05, 2017 37.04 37.38 36.99 37.37 68,681 +0.25(+0.66%)
May 04, 2017 37.06 37.29 36.71 37.12 176,279 +0.08(+0.22%)
May 03, 2017 37.80 37.97 36.81 37.04 299,064 -0.93(-2.45%)
May 02, 2017 38.00 38.00 37.68 37.97 196,507 +0.00(+0.00%)
May 01, 2017 37.92 38.00 37.67 37.97 85,694 +0.05(+0.13%)
Apr 28, 2017 37.92 37.97 37.76 37.92 175,810 +0.16(+0.42%)
Apr 27, 2017 37.69 37.80 37.65 37.76 275,807 +0.28(+0.75%)
Apr 26, 2017 37.48 37.59 37.43 37.48 96,741 -0.38(-1.00%)
Apr 25, 2017 37.73 37.90 37.73 37.86 231,561 +0.44(+1.18%)
Apr 24, 2017 37.29 37.45 37.25 37.42 190,099 +0.31(+0.84%)
Apr 21, 2017 37.02 37.14 37.00 37.11 170,152 +0.16(+0.43%)
Apr 20, 2017 36.80 37.13 36.74 36.95 246,301 +0.96(+2.67%)
Apr 19, 2017 36.15 36.20 35.94 35.99 192,362 +0.58(+1.64%)
Apr 18, 2017 35.27 35.45 35.23 35.41 227,500 +0.23(+0.67%)
Apr 17, 2017 35.01 35.20 35.01 35.17 130,001 -0.24(-0.68%)
Apr 13, 2017 35.43 35.50 35.38 35.41 28,663 -0.30(-0.85%)
Apr 12, 2017 35.69 35.74 35.55 35.72 40,155 -0.53(-1.46%)
Apr 11, 2017 36.12 36.28 36.10 36.25 35,548 +0.24(+0.67%)
Apr 10, 2017 35.87 36.14 35.87 36.01 57,215 -0.11(-0.30%)
Apr 07, 2017 36.15 36.29 36.11 36.12 40,781 +0.38(+1.06%)
Apr 06, 2017 35.81 35.89 35.68 35.74 85,742 -0.12(-0.33%)
Apr 05, 2017 35.89 36.04 35.82 35.86 58,787 +0.73(+2.08%)
Apr 04, 2017 35.12 35.30 35.03 35.13 54,478 -0.46(-1.29%)
Apr 03, 2017 35.47 35.60 35.30 35.59 30,449 +0.08(+0.23%)
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 -0.27(-0.74%)
Mar 24, 2017 35.71 36.00 35.64 35.98 55,196 -0.09(-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 37.16 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 -0.18(-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%)
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.