Softbank Corp ADR (OP: SFTBY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	25.50	25.70	25.08	25.42	291,398	+0.03(+0.12%)
Jul 28, 2023	25.55	25.55	25.14	25.39	132,563	+0.33(+1.32%)
Jul 27, 2023	25.50	25.69	24.95	25.06	231,037	+0.12(+0.48%)
Jul 26, 2023	24.66	25.07	24.66	24.94	141,722	+0.45(+1.84%)
Jul 25, 2023	24.56	24.68	24.45	24.49	100,040	-0.21(-0.85%)
Jul 24, 2023	24.65	25.20	24.58	24.70	124,748	+0.01(+0.04%)
Jul 21, 2023	24.29	24.88	24.21	24.69	136,791	+0.08(+0.33%)
Jul 20, 2023	25.00	25.39	24.58	24.61	212,075	-0.63(-2.50%)
Jul 19, 2023	25.02	25.50	24.96	25.24	133,911	+0.22(+0.88%)
Jul 18, 2023	24.73	25.24	24.73	25.02	123,252	+0.02(+0.08%)
Jul 17, 2023	24.79	25.02	24.58	25.00	174,623	+0.16(+0.62%)
Jul 14, 2023	25.08	25.15	24.83	24.84	302,417	-1.14(-4.41%)
Jul 13, 2023	25.75	26.05	25.71	25.99	226,254	+0.84(+3.34%)
Jul 12, 2023	24.89	25.33	24.81	25.15	407,635	+1.10(+4.57%)
Jul 11, 2023	23.95	24.09	23.80	24.05	174,211	+0.06(+0.25%)
Jul 10, 2023	23.95	23.99	23.73	23.99	129,672	+0.17(+0.71%)
Jul 07, 2023	23.50	23.94	23.39	23.82	144,947	+0.51(+2.19%)
Jul 06, 2023	23.42	23.49	23.14	23.31	165,900	-0.48(-2.02%)
Jul 05, 2023	23.90	23.91	23.69	23.79	167,277	+0.20(+0.85%)
Jul 03, 2023	23.50	23.62	23.43	23.59	134,048	+0.02(+0.08%)
Jun 30, 2023	23.43	23.66	23.40	23.57	219,218	+0.43(+1.86%)
Jun 29, 2023	23.16	23.28	23.03	23.14	153,507	+0.13(+0.56%)
Jun 28, 2023	22.86	23.18	22.86	23.01	243,128	+0.20(+0.88%)
Jun 27, 2023	22.75	22.85	22.66	22.81	288,897	-0.11(-0.48%)
Jun 26, 2023	22.79	23.10	22.78	22.92	218,401	+0.02(+0.09%)
Jun 23, 2023	23.00	23.03	22.73	22.90	379,555	-0.94(-3.94%)
Jun 22, 2023	23.83	23.99	23.67	23.84	294,703	-0.47(-1.93%)
Jun 21, 2023	24.40	24.50	24.19	24.31	580,575	+0.99(+4.25%)
Jun 20, 2023	23.50	23.58	23.32	23.32	266,972	+0.10(+0.43%)
Jun 16, 2023	23.61	23.73	23.20	23.22	177,752	-0.03(-0.13%)
Jun 15, 2023	22.78	23.25	22.75	23.25	384,111	-0.36(-1.52%)
Jun 14, 2023	23.55	23.73	23.31	23.61	432,158	+0.90(+3.96%)
Jun 13, 2023	23.02	23.07	22.71	22.71	613,117	+0.46(+2.07%)
Jun 12, 2023	21.96	22.42	21.91	22.25	743,206	+0.96(+4.51%)
Jun 09, 2023	21.21	21.33	21.11	21.29	251,477	-0.13(-0.61%)
Jun 08, 2023	21.18	21.45	21.10	21.42	276,719	+0.20(+0.94%)
Jun 07, 2023	21.57	21.72	21.22	21.22	257,421	-0.74(-3.37%)
Jun 06, 2023	21.66	21.97	21.51	21.96	310,688	+0.59(+2.76%)
Jun 05, 2023	21.12	21.67	21.12	21.37	838,386	-0.32(-1.48%)
Jun 02, 2023	21.66	21.88	21.50	21.69	643,538	+0.71(+3.38%)
Jun 01, 2023	20.48	21.09	20.46	20.98	955,159	+1.30(+6.61%)
May 31, 2023	19.84	19.84	19.44	19.68	365,934	+0.12(+0.61%)
May 30, 2023	19.80	19.84	19.54	19.56	547,130	+0.95(+5.10%)
May 26, 2023	18.39	18.70	18.28	18.61	379,530	+0.37(+2.03%)
May 25, 2023	18.18	18.25	18.11	18.24	346,483	+0.24(+1.33%)
May 24, 2023	18.11	18.19	17.95	18.00	168,858	-0.48(-2.60%)
May 23, 2023	18.52	18.59	18.37	18.48	250,712	-0.42(-2.22%)
May 22, 2023	18.77	18.92	18.70	18.90	168,782	+0.20(+1.07%)
May 19, 2023	18.58	18.78	18.56	18.70	183,054	-0.13(-0.69%)
May 18, 2023	18.84	18.95	18.72	18.83	161,677	-0.52(-2.69%)
May 17, 2023	19.22	19.35	19.01	19.35	250,785	+0.98(+5.33%)
May 16, 2023	18.36	18.45	18.31	18.37	274,525	+0.06(+0.33%)
May 15, 2023	18.26	18.41	18.11	18.31	315,252	-0.04(-0.22%)
May 12, 2023	18.48	18.68	18.29	18.35	185,756	-0.62(-3.27%)
May 11, 2023	19.00	19.12	18.66	18.97	123,249	-0.30(-1.56%)
May 10, 2023	19.11	19.46	19.10	19.27	180,131	+0.31(+1.64%)
May 09, 2023	18.77	18.98	18.63	18.96	187,020	-0.06(-0.32%)
May 08, 2023	18.67	19.26	18.67	19.02	483,816	-0.04(-0.21%)
May 05, 2023	18.99	19.11	18.70	19.06	275,347	+0.27(+1.44%)
May 04, 2023	18.80	18.94	18.65	18.79	169,062	+0.09(+0.48%)
May 03, 2023	18.55	18.82	18.42	18.70	137,306	+0.10(+0.52%)
May 02, 2023	18.78	18.90	18.51	18.60	161,163	-0.25(-1.31%)

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.