Softbank Corp ADR (OP: SFTBY )

36.10 USD -0.05 (-0.14%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 29.80 31.00 29.80 30.76 297,654 +0.52(+1.72%)
Sep 29, 2020 30.48 30.51 30.02 30.24 250,937 +0.24(+0.80%)
Sep 28, 2020 29.95 30.04 29.75 30.00 235,661 +0.70(+2.39%)
Sep 25, 2020 29.52 29.52 28.79 29.30 153,700 +0.45(+1.56%)
Sep 24, 2020 29.18 29.25 28.69 28.85 321,266 -1.06(-3.54%)
Sep 23, 2020 30.02 30.46 29.83 29.91 192,749 -0.71(-2.32%)
Sep 22, 2020 30.30 30.63 30.20 30.62 259,443 +0.27(+0.89%)
Sep 21, 2020 30.42 30.42 29.80 30.35 383,329 -0.53(-1.72%)
Sep 18, 2020 31.30 31.30 30.70 30.88 306,800 -0.69(-2.19%)
Sep 17, 2020 31.42 31.67 31.38 31.57 321,140 -0.20(-0.63%)
Sep 16, 2020 31.68 31.98 31.60 31.77 467,537 +1.32(+4.33%)
Sep 15, 2020 30.62 30.62 30.14 30.45 964,882 +0.78(+2.63%)
Sep 14, 2020 30.21 30.24 29.62 29.67 2,296,191 +2.17(+7.89%)
Sep 11, 2020 27.39 27.97 27.35 27.50 530,500 +0.57(+2.12%)
Sep 10, 2020 27.44 27.44 26.90 26.93 440,205 -0.08(-0.30%)
Sep 09, 2020 26.78 27.21 26.76 27.01 896,404 -0.01(-0.04%)
Sep 08, 2020 26.78 27.44 26.58 27.02 935,506 -2.28(-7.78%)
Sep 04, 2020 30.13 30.13 26.95 29.30 1,477,500 -0.60(-2.01%)
Sep 03, 2020 31.25 31.25 29.74 29.90 565,205 -1.14(-3.67%)
Sep 02, 2020 31.00 31.35 30.72 31.04 336,055 -0.05(-0.16%)
Sep 01, 2020 30.70 31.19 30.70 31.09 428,254 +0.15(+0.48%)
Aug 31, 2020 30.57 31.20 30.57 30.94 510,456 +0.31(+1.01%)
Aug 28, 2020 30.40 31.07 30.20 30.63 353,100 -0.13(-0.42%)
Aug 27, 2020 31.52 31.52 30.69 30.76 313,725 -0.88(-2.78%)
Aug 26, 2020 31.21 31.76 31.10 31.64 732,272 +0.85(+2.76%)
Aug 25, 2020 30.53 30.95 30.12 30.79 933,258 +0.79(+2.63%)
Aug 24, 2020 29.90 30.14 29.85 30.00 841,019 +0.19(+0.64%)
Aug 21, 2020 29.27 30.45 29.27 29.81 430,500 +0.00(+0.00%)
Aug 20, 2020 29.42 29.81 29.42 29.81 216,837 -0.32(-1.06%)
Aug 19, 2020 30.06 30.52 30.05 30.13 226,118 +0.60(+2.05%)
Aug 18, 2020 29.66 29.67 29.36 29.52 288,023 -0.02(-0.08%)
Aug 17, 2020 29.21 29.62 29.21 29.55 185,209 +0.08(+0.27%)
Aug 14, 2020 29.50 29.77 29.40 29.47 333,600 -0.72(-2.38%)
Aug 13, 2020 29.95 30.32 29.94 30.19 299,837 +0.54(+1.82%)
Aug 12, 2020 29.27 29.89 29.18 29.65 866,471 +0.00(+0.00%)
Aug 11, 2020 30.54 30.70 29.59 29.65 277,251 -1.08(-3.51%)
Aug 10, 2020 30.62 31.34 30.55 30.73 306,900 +0.28(+0.92%)
Aug 07, 2020 30.92 31.00 30.28 30.45 296,300 -0.54(-1.74%)
Aug 06, 2020 30.87 31.06 30.70 30.99 245,201 -0.36(-1.15%)
Aug 05, 2020 31.14 31.50 31.13 31.35 538,470 -1.03(-3.18%)
Aug 04, 2020 32.16 32.50 32.10 32.38 379,605 -0.74(-2.23%)
Aug 03, 2020 32.45 33.12 31.79 33.12 534,903 +1.42(+4.48%)
Jul 31, 2020 31.74 31.95 31.50 31.70 729,900 -0.80(-2.46%)
Jul 30, 2020 32.17 32.59 32.14 32.50 710,754 +0.02(+0.06%)
Jul 29, 2020 32.10 32.49 32.00 32.48 320,638 +1.21(+3.87%)
Jul 28, 2020 31.10 31.50 31.00 31.27 188,482 +0.27(+0.87%)
Jul 27, 2020 30.85 31.19 30.58 31.00 182,176 +0.52(+1.71%)
Jul 24, 2020 30.54 30.58 30.12 30.48 188,200 +0.08(+0.26%)
Jul 23, 2020 30.94 31.08 30.35 30.40 503,667 -0.40(-1.30%)
Jul 22, 2020 30.06 30.94 30.06 30.80 548,059 +0.85(+2.84%)
Jul 21, 2020 29.95 30.30 29.91 29.95 376,843 +0.15(+0.50%)
Jul 20, 2020 29.45 29.98 29.31 29.80 560,931 -0.18(-0.60%)
Jul 17, 2020 29.47 30.04 29.47 29.98 254,400 +0.19(+0.64%)
Jul 16, 2020 30.09 30.09 29.60 29.79 399,713 -0.45(-1.49%)
Jul 15, 2020 30.00 30.46 30.00 30.24 436,204 +0.24(+0.80%)
Jul 14, 2020 29.91 30.00 29.59 30.00 680,247 +0.18(+0.60%)
Jul 13, 2020 30.39 30.58 29.76 29.82 687,822 +0.28(+0.95%)
Jul 10, 2020 29.41 29.55 29.23 29.54 504,700 +0.27(+0.92%)
Jul 09, 2020 29.44 29.49 28.82 29.27 793,785 +0.72(+2.52%)
Jul 08, 2020 28.33 28.62 27.93 28.55 678,895 +0.01(+0.04%)
Jul 07, 2020 28.36 28.77 28.31 28.54 608,020 +1.01(+3.67%)
Jul 06, 2020 27.38 27.55 27.21 27.53 617,507 +1.19(+4.52%)
Jul 02, 2020 26.30 26.47 26.12 26.34 582,600 +0.41(+1.58%)
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.