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 (%)
Nov 30, 2017 42.52 42.71 42.35 42.45 389,861 -1.09(-2.50%)
Nov 29, 2017 44.17 44.21 43.19 43.54 773,442 -0.48(-1.10%)
Nov 28, 2017 43.77 44.12 43.66 44.02 129,756 +0.07(+0.16%)
Nov 27, 2017 44.16 44.19 43.90 43.95 85,718 -0.27(-0.62%)
Nov 24, 2017 44.04 44.35 43.71 44.23 199,111 +1.03(+2.38%)
Nov 22, 2017 43.28 43.39 42.96 43.20 95,266 +0.46(+1.06%)
Nov 21, 2017 42.77 42.84 42.56 42.74 426,187 +0.24(+0.58%)
Nov 20, 2017 42.47 42.66 42.42 42.50 132,690 +0.15(+0.35%)
Nov 17, 2017 42.26 42.54 42.26 42.35 180,778 -0.45(-1.04%)
Nov 16, 2017 42.09 42.83 42.09 42.80 586,832 +1.11(+2.65%)
Nov 15, 2017 41.09 41.70 40.98 41.69 286,952 -0.20(-0.47%)
Nov 14, 2017 42.06 42.19 41.78 41.88 153,265 -0.69(-1.61%)
Nov 13, 2017 42.54 42.68 42.05 42.57 328,291 +0.07(+0.16%)
Nov 10, 2017 42.49 42.54 42.20 42.50 323,682 -0.65(-1.49%)
Nov 09, 2017 43.44 43.44 42.60 43.15 393,968 -0.75(-1.72%)
Nov 08, 2017 44.23 44.34 43.86 43.90 610,535 +0.05(+0.11%)
Nov 07, 2017 44.06 44.06 43.68 43.85 217,764 +0.00(+0.00%)
Nov 06, 2017 42.98 43.98 42.75 43.85 548,162 -1.70(-3.73%)
Nov 03, 2017 45.41 45.65 45.05 45.55 636,727 +1.05(+2.36%)
Nov 02, 2017 45.02 45.04 44.41 44.50 405,958 -0.21(-0.47%)
Nov 01, 2017 45.34 45.34 44.17 44.71 479,533 +0.31(+0.70%)
Oct 31, 2017 43.86 44.66 43.80 44.40 388,899 -0.34(-0.76%)
Oct 30, 2017 46.28 46.56 44.20 44.74 2,504,464 -1.06(-2.31%)
Oct 27, 2017 45.16 45.80 44.89 45.80 496,144 +0.94(+2.10%)
Oct 26, 2017 44.48 44.92 44.45 44.86 731,778 +0.39(+0.88%)
Oct 25, 2017 44.81 44.85 44.36 44.47 952,253 -0.66(-1.46%)
Oct 24, 2017 45.02 45.25 45.00 45.13 225,462 +0.84(+1.90%)
Oct 23, 2017 44.77 44.77 44.29 44.29 302,335 +0.08(+0.18%)
Oct 20, 2017 44.03 44.24 43.82 44.21 255,841 +0.38(+0.88%)
Oct 19, 2017 43.84 43.97 43.42 43.83 275,809 -0.02(-0.05%)
Oct 18, 2017 43.64 43.91 43.35 43.85 406,204 -0.05(-0.11%)
Oct 17, 2017 44.45 44.60 43.80 43.90 285,924 -0.74(-1.66%)
Oct 16, 2017 44.80 45.08 44.46 44.64 564,507 +0.24(+0.54%)
Oct 13, 2017 44.00 44.41 43.91 44.40 665,549 +0.80(+1.83%)
Oct 12, 2017 43.52 43.99 43.52 43.60 464,057 +1.12(+2.64%)
Oct 11, 2017 42.42 42.53 42.05 42.48 231,462 +0.45(+1.07%)
Oct 10, 2017 41.90 42.19 41.90 42.03 212,011 +1.06(+2.59%)
Oct 09, 2017 41.37 41.49 40.92 40.97 198,949 -0.11(-0.27%)
Oct 06, 2017 41.36 41.36 40.60 41.08 676,328 +0.09(+0.22%)
Oct 05, 2017 40.77 40.99 40.57 40.99 460,176 +0.09(+0.22%)
Oct 04, 2017 41.13 41.27 40.74 40.90 83,824 +0.20(+0.50%)
Oct 03, 2017 40.58 40.85 40.40 40.70 230,279 -0.05(-0.11%)
Oct 02, 2017 40.66 40.85 40.50 40.74 116,571 +0.08(+0.20%)
Sep 29, 2017 40.40 40.69 40.25 40.66 146,371 +0.30(+0.74%)
Sep 28, 2017 40.59 40.59 40.25 40.36 101,571 -0.18(-0.44%)
Sep 27, 2017 40.26 40.59 40.20 40.54 75,754 +0.26(+0.65%)
Sep 26, 2017 40.47 40.65 40.16 40.28 203,934 +0.47(+1.17%)
Sep 25, 2017 40.77 41.02 39.81 39.81 337,267 -1.20(-2.91%)
Sep 22, 2017 40.78 41.37 40.42 41.01 273,615 +0.44(+1.08%)
Sep 21, 2017 40.93 40.93 40.57 40.57 72,142 -0.45(-1.10%)
Sep 20, 2017 41.37 41.60 41.00 41.02 389,801 -0.02(-0.05%)
Sep 19, 2017 39.58 41.28 39.58 41.04 697,228 +2.05(+5.26%)
Sep 18, 2017 38.95 39.10 38.90 38.99 148,189 +0.07(+0.18%)
Sep 15, 2017 38.90 39.02 38.54 38.92 144,596 +0.27(+0.70%)
Sep 14, 2017 38.58 38.90 38.45 38.65 107,365 -0.42(-1.07%)
Sep 13, 2017 39.22 39.33 39.00 39.07 111,396 -0.35(-0.89%)
Sep 12, 2017 39.09 39.54 39.09 39.42 203,676 -0.10(-0.25%)
Sep 11, 2017 39.01 39.60 39.01 39.52 465,620 +0.51(+1.31%)
Sep 08, 2017 39.41 39.41 38.98 39.01 107,364 -0.36(-0.91%)
Sep 07, 2017 39.40 39.40 39.20 39.37 81,185 -0.21(-0.52%)
Sep 06, 2017 39.57 39.60 39.38 39.58 75,244 +0.15(+0.37%)
Sep 05, 2017 39.44 39.60 39.26 39.43 169,840 -1.29(-3.17%)
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.