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 (%)
Jun 28, 2019 48.10 48.14 47.86 47.93 64,400 -0.07(-0.15%)
Jun 27, 2019 47.75 48.18 47.73 48.00 149,033 +1.10(+2.35%)
Jun 26, 2019 47.00 47.18 46.70 46.90 172,580 -1.05(-2.19%)
Jun 25, 2019 47.74 47.95 47.20 47.95 122,282 +0.00(+0.00%)
Jun 24, 2019 47.70 48.17 47.70 47.95 189,587 +0.40(+0.84%)
Jun 21, 2019 48.04 48.15 47.55 47.55 159,600 -1.77(-3.59%)
Jun 20, 2019 49.37 49.38 48.85 49.32 995,920 +1.70(+3.57%)
Jun 19, 2019 46.96 47.69 46.96 47.62 221,742 +0.32(+0.68%)
Jun 18, 2019 46.00 47.52 45.90 47.30 1,095,051 +0.16(+0.34%)
Jun 17, 2019 46.80 47.20 46.80 47.14 345,212 +0.67(+1.44%)
Jun 14, 2019 46.07 46.47 45.58 46.47 482,900 +0.30(+0.65%)
Jun 13, 2019 45.87 46.20 45.87 46.17 168,822 +0.40(+0.86%)
Jun 12, 2019 45.96 45.96 45.51 45.77 127,020 -0.58(-1.24%)
Jun 11, 2019 47.25 47.36 46.07 46.35 553,307 -0.66(-1.40%)
Jun 10, 2019 46.97 47.19 46.61 47.01 319,871 +0.67(+1.45%)
Jun 07, 2019 45.52 46.45 45.52 46.34 698,400 +0.57(+1.25%)
Jun 06, 2019 45.55 45.86 45.55 45.77 530,081 +1.31(+2.94%)
Jun 05, 2019 44.40 44.55 44.00 44.46 525,529 +0.35(+0.79%)
Jun 04, 2019 43.66 44.20 43.25 44.11 299,400 -0.09(-0.20%)
Jun 03, 2019 45.00 45.00 44.00 44.20 697,550 -2.20(-4.74%)
May 31, 2019 46.07 46.77 46.00 46.40 823,600 -0.98(-2.07%)
May 30, 2019 46.62 48.00 46.62 47.38 586,916 -0.12(-0.25%)
May 29, 2019 47.23 47.96 47.23 47.50 513,233 -0.25(-0.52%)
May 28, 2019 48.12 48.12 47.66 47.75 354,392 +0.30(+0.63%)
May 24, 2019 47.20 50.12 46.81 47.45 510,600 +2.20(+4.86%)
May 23, 2019 46.26 46.35 45.06 45.25 794,924 -1.85(-3.93%)
May 22, 2019 48.07 48.07 46.85 47.10 408,725 -1.71(-3.50%)
May 21, 2019 48.65 49.06 48.39 48.81 553,614 +1.70(+3.61%)
May 20, 2019 48.45 49.18 47.00 47.11 1,225,058 +0.52(+1.12%)
May 17, 2019 46.98 47.17 46.42 46.59 1,113,100 -0.01(-0.02%)
May 16, 2019 46.02 46.80 46.02 46.60 626,767 -0.85(-1.79%)
May 15, 2019 46.71 47.73 46.39 47.45 359,110 +0.77(+1.65%)
May 14, 2019 45.90 46.80 45.33 46.68 665,708 +0.25(+0.54%)
May 13, 2019 47.18 47.49 46.20 46.43 949,510 -2.72(-5.53%)
May 10, 2019 50.15 50.95 48.39 49.15 1,913,800 -3.54(-6.72%)
May 09, 2019 54.10 54.68 51.50 52.69 975,620 +0.64(+1.23%)
May 08, 2019 51.89 52.64 51.51 52.05 499,307 +0.70(+1.36%)
May 07, 2019 51.84 52.00 51.10 51.35 803,304 -3.72(-6.76%)
May 06, 2019 54.65 55.25 54.25 55.07 271,765 -0.81(-1.45%)
May 03, 2019 53.76 56.08 53.76 55.88 875,500 +2.58(+4.84%)
May 02, 2019 53.16 53.30 53.05 53.30 173,606 +0.03(+0.06%)
May 01, 2019 53.28 53.58 53.10 53.27 358,494 +0.09(+0.17%)
Apr 30, 2019 53.35 53.43 52.88 53.18 349,121 -0.10(-0.19%)
Apr 29, 2019 52.19 53.40 51.87 53.28 1,080,557 +1.23(+2.36%)
Apr 26, 2019 51.94 52.09 51.60 52.05 233,400 +0.20(+0.39%)
Apr 25, 2019 51.50 52.32 51.42 51.85 140,238 +0.30(+0.58%)
Apr 24, 2019 51.97 51.99 51.42 51.55 115,759 -0.05(-0.10%)
Apr 23, 2019 51.06 51.60 51.06 51.60 139,099 +0.35(+0.68%)
Apr 22, 2019 51.25 51.26 51.07 51.25 142,305 -0.71(-1.37%)
Apr 18, 2019 51.68 52.06 51.51 51.96 201,900 -0.36(-0.69%)
Apr 17, 2019 52.91 52.98 52.32 52.32 231,562 -1.30(-2.42%)
Apr 16, 2019 53.50 53.88 53.40 53.62 238,816 +0.97(+1.84%)
Apr 15, 2019 52.52 53.00 52.36 52.65 551,172 +0.90(+1.74%)
Apr 12, 2019 51.56 51.83 51.50 51.75 239,100 +2.79(+5.70%)
Apr 11, 2019 48.67 49.22 48.65 48.96 275,721 -0.39(-0.79%)
Apr 10, 2019 49.12 49.59 49.12 49.35 569,357 +0.90(+1.86%)
Apr 09, 2019 48.54 48.54 48.22 48.45 255,449 -0.45(-0.92%)
Apr 08, 2019 48.99 48.99 48.60 48.90 67,836 -0.29(-0.59%)
Apr 05, 2019 49.23 49.25 48.69 49.19 153,600 -0.05(-0.10%)
Apr 04, 2019 49.02 49.24 48.89 49.24 179,037 +0.44(+0.90%)
Apr 03, 2019 49.04 49.20 48.74 48.80 157,014 +0.29(+0.60%)
Apr 02, 2019 48.60 48.65 48.32 48.51 293,290 -0.74(-1.50%)
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.