Softbank Corp ADR (OP: SFTBY )

29.65 +0.16 (+0.54%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 37.35 37.72 37.25 37.60 397,876 -0.04(-0.11%)
Jun 27, 2014 37.40 37.70 37.20 37.64 229,951 +0.16(+0.43%)
Jun 26, 2014 37.44 37.48 37.11 37.48 149,891 +0.16(+0.43%)
Jun 25, 2014 36.99 37.34 36.91 37.32 149,781 -0.01(-0.03%)
Jun 24, 2014 37.47 37.70 37.15 37.33 240,600 -0.06(-0.16%)
Jun 23, 2014 37.56 37.62 37.10 37.39 334,009 -0.97(-2.53%)
Jun 20, 2014 38.20 38.65 38.16 38.36 215,009 +0.11(+0.29%)
Jun 19, 2014 38.03 38.40 38.02 38.25 253,205 +0.73(+1.95%)
Jun 18, 2014 37.06 37.58 37.05 37.52 142,929 +0.74(+2.01%)
Jun 17, 2014 36.67 37.04 36.58 36.78 225,075 -0.30(-0.81%)
Jun 16, 2014 37.00 37.25 36.90 37.08 586,117 -1.02(-2.68%)
Jun 13, 2014 37.85 38.15 37.84 38.10 196,937 +0.82(+2.20%)
Jun 12, 2014 37.45 37.75 37.20 37.28 274,270 +0.18(+0.49%)
Jun 11, 2014 37.12 37.22 37.00 37.10 153,745 +0.10(+0.27%)
Jun 10, 2014 37.20 37.20 36.71 37.00 123,662 -1.08(-2.84%)
Jun 06, 2014 37.80 38.19 37.73 38.08 456,694 -0.19(-0.48%)
Jun 05, 2014 38.30 38.32 38.00 38.27 489,614 -0.01(-0.01%)
Jun 04, 2014 37.85 38.34 37.79 38.27 1,756,226 +0.90(+2.41%)
Jun 03, 2014 37.10 37.39 37.00 37.37 1,451,095 +0.44(+1.19%)
Jun 02, 2014 36.80 36.98 36.46 36.93 352,784 +0.58(+1.60%)
May 30, 2014 36.25 36.44 36.19 36.35 524,031 +0.35(+0.97%)
May 29, 2014 35.53 36.35 35.50 36.00 423,179 +0.81(+2.31%)
May 28, 2014 35.29 35.35 35.00 35.19 232,866 +0.01(+0.03%)
May 27, 2014 35.24 35.34 35.10 35.18 309,823 +0.61(+1.76%)
May 23, 2014 34.57 34.57 34.57 0 -0.05(-0.13%)
May 22, 2014 34.63 34.65 34.36 34.62 268,320 +0.41(+1.18%)
May 21, 2014 33.86 34.40 33.79 34.21 460,667 +0.91(+2.73%)
May 20, 2014 33.75 34.00 33.27 33.30 402,400 -0.75(-2.20%)
May 19, 2014 33.95 34.34 33.60 34.05 743,170 -0.11(-0.32%)
May 16, 2014 34.35 34.40 33.96 34.16 265,811 -0.47(-1.36%)
May 15, 2014 34.91 35.06 34.31 34.63 229,281 -0.45(-1.27%)
May 14, 2014 35.54 35.54 35.02 35.08 168,948 -0.59(-1.67%)
May 13, 2014 35.84 36.20 35.58 35.67 138,082 +0.18(+0.51%)
May 12, 2014 35.35 35.60 35.20 35.49 656,973 -0.41(-1.14%)
May 09, 2014 35.91 35.93 35.41 35.90 291,550 -0.04(-0.10%)
May 08, 2014 36.00 36.27 35.85 35.94 600,044 -1.03(-2.80%)
May 07, 2014 37.06 37.10 36.50 36.97 755,531 -0.93(-2.45%)
May 06, 2014 38.30 38.34 37.80 37.90 239,781 -0.35(-0.92%)
May 05, 2014 38.26 38.35 38.00 38.25 105,507 -0.10(-0.26%)
May 02, 2014 37.95 38.45 37.90 38.35 193,961 +0.47(+1.24%)
May 01, 2014 37.47 37.99 37.46 37.88 179,862 +0.68(+1.83%)
Apr 30, 2014 36.92 37.28 36.87 37.20 155,391 -0.65(-1.72%)
Apr 29, 2014 37.05 37.89 37.05 37.85 284,595 +1.07(+2.91%)
Apr 28, 2014 37.12 37.23 36.30 36.78 177,942 -0.39(-1.04%)
Apr 25, 2014 37.63 37.64 37.05 37.17 122,943 -0.33(-0.89%)
Apr 24, 2014 37.90 38.00 37.35 37.50 238,621 -0.44(-1.16%)
Apr 23, 2014 38.35 38.45 37.90 37.94 318,896 +0.12(+0.32%)
Apr 22, 2014 37.88 37.95 37.64 37.82 348,991 -0.08(-0.21%)
Apr 21, 2014 37.88 38.14 37.45 37.90 269,920 +0.39(+1.04%)
Apr 17, 2014 37.51 37.51 37.51 0 -0.35(-0.92%)
Apr 16, 2014 37.30 38.10 37.30 37.86 815,066 +3.21(+9.26%)
Apr 15, 2014 34.58 34.70 33.86 34.65 294,864 +1.07(+3.19%)
Apr 14, 2014 33.52 34.10 33.26 33.58 217,664 +0.28(+0.84%)
Apr 11, 2014 34.01 34.03 33.29 33.30 0 -1.36(-3.92%)
Apr 10, 2014 35.32 35.32 34.45 34.66 477,025 -1.85(-5.07%)
Apr 09, 2014 35.91 36.51 35.74 36.51 539,406 +1.01(+2.85%)
Apr 08, 2014 35.10 35.90 34.80 35.50 768,164 -0.40(-1.11%)
Apr 07, 2014 36.79 36.80 35.83 35.90 271,535 -1.36(-3.65%)
Apr 04, 2014 38.16 38.41 37.00 37.26 0 -1.29(-3.35%)
Apr 03, 2014 39.16 39.25 38.20 38.55 297,559 -0.63(-1.61%)
Apr 02, 2014 39.28 39.35 38.96 39.18 235,588 +0.43(+1.11%)
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.