Softbank Corp ADR (OP: SFTBY )

29.35 -0.14 (-0.47%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 27.05 27.50 27.04 27.46 132,193 +1.62(+6.27%)
Jul 28, 2016 25.73 25.85 25.13 25.84 151,061 +0.31(+1.21%)
Jul 27, 2016 25.77 25.78 25.26 25.53 135,079 -0.24(-0.93%)
Jul 26, 2016 25.33 26.65 25.33 25.77 300,778 +0.04(+0.14%)
Jul 25, 2016 24.51 25.82 24.51 25.73 581,407 +0.34(+1.32%)
Jul 22, 2016 25.44 25.53 25.25 25.40 499,411 +0.29(+1.15%)
Jul 21, 2016 25.37 25.37 25.05 25.11 780,830 -0.48(-1.86%)
Jul 20, 2016 25.15 25.63 25.15 25.59 756,419 +0.18(+0.69%)
Jul 19, 2016 25.40 25.63 25.20 25.41 558,106 -0.81(-3.09%)
Jul 18, 2016 27.27 28.50 26.19 26.22 716,368 -2.22(-7.81%)
Jul 15, 2016 28.87 28.87 28.00 28.44 60,332 -0.22(-0.77%)
Jul 14, 2016 28.36 28.78 28.36 28.66 72,089 +0.43(+1.52%)
Jul 13, 2016 28.14 28.30 28.00 28.23 33,113 -0.27(-0.95%)
Jul 12, 2016 28.22 28.61 28.21 28.50 128,084 +0.27(+0.96%)
Jul 11, 2016 27.80 28.38 27.80 28.23 48,956 +0.92(+3.37%)
Jul 08, 2016 27.33 27.40 27.31 61,652 -0.09(-0.33%)
Jul 07, 2016 27.43 27.63 27.20 27.40 78,146 -0.27(-0.96%)
Jul 05, 2016 27.56 27.88 27.56 27.66 97,129 -0.05(-0.18%)
Jul 01, 2016 27.71 27.71 27.71 0 -0.39(-1.37%)
Jun 30, 2016 27.85 28.79 27.85 28.10 77,394 -0.45(-1.59%)
Jun 29, 2016 28.26 28.63 28.24 28.55 299,834 +0.68(+2.46%)
Jun 28, 2016 28.07 28.15 27.73 27.87 378,313 +0.37(+1.35%)
Jun 27, 2016 27.49 27.65 27.15 27.50 195,369 +0.05(+0.20%)
Jun 24, 2016 27.00 27.68 26.85 27.45 103,295 -1.64(-5.65%)
Jun 23, 2016 28.84 29.09 28.84 29.09 132,258 +0.56(+1.96%)
Jun 22, 2016 28.64 28.68 28.42 28.53 158,812 +0.78(+2.81%)
Jun 21, 2016 27.69 27.95 27.48 27.75 146,652 +0.21(+0.76%)
Jun 20, 2016 27.34 27.89 27.34 27.54 107,510 +0.83(+3.11%)
Jun 17, 2016 26.42 26.85 26.42 26.71 59,859 -0.24(-0.89%)
Jun 16, 2016 26.79 26.99 26.60 26.95 70,259 +0.15(+0.56%)
Jun 15, 2016 26.47 26.98 26.47 26.80 181,565 +0.20(+0.75%)
Jun 14, 2016 26.62 26.70 26.43 26.60 409,893 -0.14(-0.54%)
Jun 13, 2016 26.93 27.01 26.72 26.75 121,425 -0.75(-2.75%)
Jun 10, 2016 27.61 27.71 27.43 27.50 127,430 -1.01(-3.54%)
Jun 09, 2016 28.59 28.59 28.37 28.51 136,437 -0.21(-0.73%)
Jun 08, 2016 28.52 28.85 28.51 28.72 73,846 +0.25(+0.88%)
Jun 07, 2016 28.21 28.62 28.19 28.47 71,073 -0.02(-0.07%)
Jun 06, 2016 28.32 28.59 28.15 28.49 176,013 +0.77(+2.78%)
Jun 03, 2016 27.84 27.88 27.50 27.72 46,743 -0.20(-0.72%)
Jun 02, 2016 27.70 27.92 27.59 27.92 193,037 -0.31(-1.10%)
Jun 01, 2016 28.01 28.38 28.01 28.23 286,532 +0.41(+1.47%)
May 31, 2016 27.68 27.97 27.68 27.82 68,255 +0.28(+1.02%)
May 27, 2016 27.54 27.54 27.54 0 -0.01(-0.02%)
May 26, 2016 27.35 27.63 27.08 27.55 115,766 +0.06(+0.20%)
May 25, 2016 28.05 28.20 27.48 27.49 465,882 -0.42(-1.50%)
May 24, 2016 28.05 28.05 27.43 27.91 41,470 -0.09(-0.32%)
May 23, 2016 27.56 28.20 27.56 28.00 94,220 +0.41(+1.47%)
May 20, 2016 27.64 27.85 27.45 27.59 76,493 +0.45(+1.64%)
May 19, 2016 27.03 27.29 27.00 27.15 32,080 -0.16(-0.57%)
May 18, 2016 27.11 27.55 27.07 27.30 35,221 +0.30(+1.13%)
May 17, 2016 26.93 27.20 26.85 27.00 156,735 +0.01(+0.04%)
May 16, 2016 26.63 27.00 26.58 26.99 49,403 +0.15(+0.56%)
May 13, 2016 26.72 26.95 26.48 26.84 22,266 -0.91(-3.30%)
May 12, 2016 27.87 28.07 27.66 27.75 43,601 -0.16(-0.56%)
May 11, 2016 28.00 28.13 27.77 27.91 51,967 +0.35(+1.27%)
May 10, 2016 26.90 27.60 26.90 27.56 54,751 +0.79(+2.93%)
May 09, 2016 26.94 27.27 26.65 26.77 49,671 +0.08(+0.32%)
May 06, 2016 26.52 26.73 26.32 26.69 31,636 -0.43(-1.57%)
May 05, 2016 27.08 27.14 26.86 27.12 77,198 +0.29(+1.07%)
May 04, 2016 27.00 27.00 26.73 26.83 86,352 -0.31(-1.14%)
May 03, 2016 27.14 27.44 26.85 27.14 55,654 -0.11(-0.39%)
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.