Softbank Corp ADR (OP: SFTBY )

30.33 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.04 19.28 18.85 18.96 733,662 +0.26(+1.39%)
Oct 30, 2019 18.59 18.75 18.53 18.70 688,536 -0.12(-0.64%)
Oct 29, 2019 18.60 18.88 18.60 18.82 1,278,823 +0.47(+2.56%)
Oct 28, 2019 18.40 18.49 18.33 18.35 777,126 -0.30(-1.61%)
Oct 25, 2019 18.46 18.65 18.31 18.65 1,440,800 -0.02(-0.11%)
Oct 24, 2019 18.77 18.83 18.60 18.67 1,295,609 -0.73(-3.76%)
Oct 23, 2019 19.44 19.44 19.25 19.40 991,521 -0.36(-1.82%)
Oct 22, 2019 19.69 19.92 19.69 19.76 555,434 -0.11(-0.55%)
Oct 21, 2019 19.72 19.96 19.72 19.87 892,953 +0.22(+1.12%)
Oct 18, 2019 19.80 19.87 19.57 19.65 585,000 -0.14(-0.71%)
Oct 17, 2019 19.72 19.90 19.72 19.79 533,623 +0.25(+1.28%)
Oct 16, 2019 19.53 19.59 19.31 19.54 882,234 -0.32(-1.61%)
Oct 15, 2019 19.59 19.92 19.45 19.86 652,441 +0.40(+2.06%)
Oct 14, 2019 19.22 19.53 19.22 19.46 522,480 -0.10(-0.51%)
Oct 11, 2019 19.12 19.66 19.12 19.56 1,034,600 +0.07(+0.36%)
Oct 10, 2019 19.51 19.58 19.37 19.49 908,633 +0.05(+0.26%)
Oct 09, 2019 19.26 19.50 19.26 19.44 960,612 +0.36(+1.89%)
Oct 08, 2019 19.31 19.38 19.08 19.08 909,298 -0.30(-1.55%)
Oct 07, 2019 19.44 19.56 19.38 19.38 765,432 +0.00(+0.00%)
Oct 04, 2019 19.15 19.41 19.15 19.38 859,200 -0.01(-0.05%)
Oct 03, 2019 19.04 19.39 18.99 19.39 2,037,487 +0.24(+1.25%)
Oct 02, 2019 19.50 19.55 18.97 19.15 3,310,615 -0.48(-2.45%)
Oct 01, 2019 19.86 19.99 19.61 19.63 2,292,957 +0.06(+0.31%)
Sep 30, 2019 19.53 19.63 19.50 19.57 795,851 +0.17(+0.88%)
Sep 27, 2019 20.07 20.07 19.31 19.40 3,261,200 -0.83(-4.10%)
Sep 26, 2019 20.63 20.64 20.02 20.23 2,589,978 -0.40(-1.94%)
Sep 25, 2019 20.50 20.71 20.42 20.63 1,532,852 +0.08(+0.39%)
Sep 24, 2019 21.20 21.33 20.48 20.55 2,933,026 -0.80(-3.75%)
Sep 23, 2019 21.20 21.36 21.20 21.35 829,463 +0.15(+0.71%)
Sep 20, 2019 21.50 21.60 21.19 21.20 1,197,200 -0.20(-0.93%)
Sep 19, 2019 21.22 21.44 21.22 21.40 716,318 +0.31(+1.47%)
Sep 18, 2019 21.10 21.25 20.96 21.09 1,097,249 -0.21(-0.99%)
Sep 17, 2019 21.55 21.60 21.20 21.30 1,867,102 -0.44(-2.02%)
Sep 16, 2019 21.95 22.12 21.61 21.74 1,200,128 -0.26(-1.18%)
Sep 13, 2019 21.78 22.29 21.73 22.00 946,700 +0.32(+1.48%)
Sep 12, 2019 21.72 21.78 21.61 21.68 434,166 -0.09(-0.41%)
Sep 11, 2019 21.67 21.77 21.57 21.77 677,982 +0.07(+0.32%)
Sep 10, 2019 21.51 21.78 21.47 21.70 1,264,274 +0.17(+0.79%)
Sep 09, 2019 21.71 21.71 21.42 21.53 762,709 +0.05(+0.23%)
Sep 06, 2019 21.97 21.97 21.31 21.48 1,132,300 -0.70(-3.16%)
Sep 05, 2019 22.40 22.56 22.08 22.18 1,529,721 -0.19(-0.85%)
Sep 04, 2019 22.32 22.45 22.28 22.37 1,255,611 +0.17(+0.77%)
Sep 03, 2019 22.11 22.38 22.11 22.20 525,368 -0.45(-1.99%)
Aug 30, 2019 22.79 22.79 22.55 22.65 555,400 +0.35(+1.57%)
Aug 29, 2019 22.10 22.40 22.10 22.30 613,060 +0.28(+1.27%)
Aug 28, 2019 21.76 22.14 21.76 22.02 569,287 +0.07(+0.32%)
Aug 27, 2019 22.20 22.20 21.74 21.95 914,723 +0.25(+1.15%)
Aug 26, 2019 21.60 21.78 21.50 21.70 849,480 +0.40(+1.88%)
Aug 23, 2019 21.95 22.19 21.25 21.30 2,274,300 -0.70(-3.18%)
Aug 22, 2019 22.50 22.50 21.96 22.00 1,158,527 -0.51(-2.27%)
Aug 21, 2019 22.72 22.72 22.47 22.51 830,490 -0.54(-2.34%)
Aug 20, 2019 23.31 23.31 23.01 23.05 486,609 -0.35(-1.50%)
Aug 19, 2019 23.42 23.68 23.30 23.40 477,221 +0.00(+0.00%)
Aug 16, 2019 23.21 23.55 23.00 23.40 643,300 -0.05(-0.21%)
Aug 15, 2019 23.45 23.50 23.22 23.45 847,622 +0.63(+2.76%)
Aug 14, 2019 23.08 23.09 22.73 22.82 798,461 -0.67(-2.85%)
Aug 13, 2019 23.11 23.67 23.05 23.49 878,528 +0.28(+1.21%)
Aug 12, 2019 23.31 23.48 23.20 23.21 499,109 -0.32(-1.36%)
Aug 09, 2019 23.68 23.80 23.50 23.53 748,400 -0.80(-3.29%)
Aug 08, 2019 24.00 24.48 23.85 24.33 2,144,020 -1.29(-5.04%)
Aug 07, 2019 25.00 25.75 24.48 25.62 971,296 +1.04(+4.23%)
Aug 06, 2019 24.67 24.87 24.33 24.58 1,617,203 -0.13(-0.53%)
Aug 05, 2019 24.95 24.96 24.38 24.71 1,961,938 -0.84(-3.29%)
Aug 02, 2019 25.90 25.90 25.36 25.55 977,600 -0.22(-0.85%)
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.