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 (%)
Aug 31, 2011 16.53 16.69 16.51 16.53 13,194 +0.18(+1.10%)
Aug 30, 2011 16.28 16.50 16.28 16.35 5,965 -0.30(-1.80%)
Aug 29, 2011 16.57 16.65 16.47 16.65 4,761 +0.44(+2.71%)
Aug 26, 2011 16.30 16.30 15.97 16.21 9,068 +0.28(+1.76%)
Aug 25, 2011 16.03 16.24 15.93 15.93 5,625 -0.32(-1.97%)
Aug 24, 2011 16.35 16.35 15.98 16.25 1,798 -0.04(-0.25%)
Aug 23, 2011 16.38 16.42 16.10 16.29 10,511 -0.38(-2.28%)
Aug 22, 2011 16.87 16.87 16.58 16.67 7,978 -0.04(-0.24%)
Aug 19, 2011 16.66 17.16 16.66 16.71 4,835 -0.14(-0.83%)
Aug 18, 2011 17.07 17.08 16.81 16.85 4,847 -0.79(-4.48%)
Aug 17, 2011 17.44 17.68 17.44 17.64 9,179 +0.21(+1.20%)
Aug 16, 2011 17.79 17.79 17.42 17.43 6,364 -0.20(-1.13%)
Aug 15, 2011 17.58 17.81 17.56 17.63 6,994 +0.03(+0.17%)
Aug 12, 2011 17.67 17.78 17.58 17.60 6,956 -0.23(-1.29%)
Aug 11, 2011 17.47 18.05 17.47 17.83 6,959 +0.52(+3.00%)
Aug 10, 2011 17.60 17.74 17.31 17.31 6,584 -0.39(-2.20%)
Aug 09, 2011 17.48 17.70 17.07 17.70 13,471 +0.95(+5.67%)
Aug 08, 2011 17.46 17.50 16.26 16.75 9,120 -1.17(-6.53%)
Aug 05, 2011 17.70 17.93 17.28 17.92 8,455 +0.26(+1.47%)
Aug 04, 2011 18.09 18.09 17.66 17.66 6,894 -1.20(-6.36%)
Aug 03, 2011 18.96 18.96 18.71 18.86 10,963 +0.18(+0.96%)
Aug 02, 2011 18.97 18.98 18.68 18.68 10,212 -0.14(-0.74%)
Aug 01, 2011 19.30 19.30 18.67 18.82 5,817 -0.68(-3.49%)
Jul 29, 2011 19.35 19.64 19.35 19.50 11,991 -0.70(-3.47%)
Jul 28, 2011 19.79 20.25 19.79 20.20 2,194 -0.13(-0.64%)
Jul 27, 2011 20.43 20.43 19.98 20.33 1,081 +0.04(+0.20%)
Jul 26, 2011 20.30 20.42 20.28 20.29 2,056 +0.09(+0.45%)
Jul 25, 2011 19.98 20.20 19.98 20.20 312,365 -0.08(-0.39%)
Jul 22, 2011 20.17 20.28 20.17 20.28 239,505 +0.03(+0.15%)
Jul 21, 2011 20.01 20.32 20.01 20.25 4,616 +0.28(+1.40%)
Jul 20, 2011 19.75 19.97 19.75 19.97 2,693 +0.41(+2.10%)
Jul 19, 2011 19.51 19.61 19.50 19.56 2,089 +0.41(+2.14%)
Jul 18, 2011 19.11 19.15 18.98 19.15 3,507 -0.19(-0.98%)
Jul 15, 2011 19.39 19.42 19.34 19.34 519 -0.05(-0.26%)
Jul 14, 2011 19.49 19.49 19.29 19.39 941 +0.02(+0.10%)
Jul 13, 2011 19.38 19.53 19.37 19.37 749 +0.45(+2.38%)
Jul 12, 2011 18.97 19.11 18.92 18.92 6,913 +0.16(+0.85%)
Jul 11, 2011 18.84 18.84 18.69 18.76 2,625 -0.24(-1.26%)
Jul 08, 2011 19.11 19.11 18.95 19.00 1,435 -0.48(-2.46%)
Jul 07, 2011 19.22 19.52 19.22 19.48 42,998 +0.07(+0.36%)
Jul 06, 2011 19.37 19.45 19.35 19.41 7,528 +0.17(+0.88%)
Jul 05, 2011 19.19 19.25 19.12 19.24 2,380 +0.09(+0.47%)
Jul 01, 2011 18.99 19.15 18.95 19.15 1,975 +0.27(+1.43%)
Jun 30, 2011 18.78 18.98 18.78 18.88 1,352 +0.47(+2.55%)
Jun 29, 2011 18.46 18.59 18.41 18.41 4,731 +0.15(+0.82%)
Jun 28, 2011 17.93 18.28 17.93 18.26 13,484 +0.07(+0.38%)
Jun 27, 2011 18.37 18.37 18.13 18.19 28,220 -0.08(-0.44%)
Jun 24, 2011 18.35 18.67 18.27 18.27 1,608 -0.15(-0.81%)
Jun 23, 2011 18.35 18.66 18.35 18.42 593 -0.02(-0.11%)
Jun 22, 2011 18.60 18.60 18.44 18.44 7,629 +0.44(+2.44%)
Jun 21, 2011 17.80 18.02 17.80 18.00 5,696 +0.32(+1.81%)
Jun 20, 2011 17.69 17.69 17.68 17.68 2,288 -0.22(-1.23%)
Jun 17, 2011 17.92 17.92 17.83 17.90 1,972 +0.07(+0.39%)
Jun 16, 2011 17.85 17.91 17.80 17.83 1,838 -0.33(-1.82%)
Jun 15, 2011 18.39 18.39 18.16 18.16 868 -0.38(-2.05%)
Jun 14, 2011 18.56 18.61 18.46 18.54 2,066 +0.14(+0.76%)
Jun 13, 2011 18.44 18.51 18.40 18.40 709 -0.28(-1.50%)
Jun 10, 2011 18.91 18.92 18.68 18.68 8,918 -0.37(-1.94%)
Jun 09, 2011 19.08 19.08 18.94 19.05 3,981 +0.03(+0.16%)
Jun 08, 2011 19.12 19.23 19.02 19.02 2,820 -0.06(-0.31%)
Jun 07, 2011 19.12 19.20 19.08 19.08 123,335 +0.26(+1.38%)
Jun 06, 2011 18.90 18.90 18.79 18.82 903 -0.18(-0.95%)
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.