Softbank Corp ADR (OP: SFTBY )

29.18 USD +0.17 (+0.59%)
Streaming Delayed Price Updated: 2:09 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 23.96 24.03 23.81 23.91 176,421 -0.46(-1.89%)
Mar 30, 2016 24.06 24.44 24.06 24.36 95,514 +0.02(+0.08%)
Mar 29, 2016 24.26 24.44 23.82 24.34 60,078 +0.14(+0.60%)
Mar 28, 2016 23.76 24.40 23.76 24.20 90,196 -0.41(-1.67%)
Mar 24, 2016 24.61 24.61 24.61 0 -0.03(-0.14%)
Mar 23, 2016 24.91 25.06 24.64 24.64 54,248 -0.46(-1.81%)
Mar 22, 2016 24.98 25.12 24.89 25.10 89,777 -0.20(-0.79%)
Mar 21, 2016 25.21 25.46 25.04 25.30 49,264 +0.09(+0.36%)
Mar 18, 2016 24.96 25.28 24.96 25.21 71,287 -0.45(-1.75%)
Mar 17, 2016 25.09 25.66 25.09 25.66 127,411 +0.07(+0.27%)
Mar 16, 2016 25.31 25.70 25.28 25.59 44,119 -0.31(-1.20%)
Mar 15, 2016 25.87 25.87 25.77 25.90 87,620 +0.10(+0.41%)
Mar 14, 2016 25.70 25.88 25.63 25.80 135,770 +0.01(+0.06%)
Mar 11, 2016 25.60 25.82 25.30 25.78 104,991 +0.76(+3.04%)
Mar 10, 2016 25.60 25.60 24.76 25.02 99,373 -0.48(-1.88%)
Mar 09, 2016 25.52 25.72 25.35 25.50 42,523 -0.21(-0.84%)
Mar 08, 2016 25.50 26.09 25.50 25.71 144,208 -0.50(-1.93%)
Mar 07, 2016 25.43 26.55 25.42 26.22 299,695 +0.65(+2.54%)
Mar 04, 2016 25.58 25.99 25.57 25.57 106,069 +0.01(+0.04%)
Mar 03, 2016 25.45 25.65 25.45 25.56 57,430 +0.30(+1.19%)
Mar 02, 2016 24.83 25.26 24.83 25.26 95,338 -0.01(-0.06%)
Mar 01, 2016 24.91 25.40 24.91 25.27 100,045 +0.57(+2.33%)
Feb 29, 2016 24.75 24.87 24.56 24.70 162,568 +0.04(+0.14%)
Feb 26, 2016 24.77 24.98 24.65 24.67 258,482 +0.05(+0.22%)
Feb 25, 2016 24.40 24.71 24.35 24.61 243,510 +0.89(+3.75%)
Feb 24, 2016 23.35 23.80 23.23 23.72 164,940 +0.80(+3.49%)
Feb 23, 2016 23.02 23.29 22.71 22.92 113,262 +0.19(+0.84%)
Feb 22, 2016 22.58 22.84 22.58 22.73 135,584 +0.36(+1.61%)
Feb 19, 2016 22.60 22.60 22.12 22.37 95,412 -0.60(-2.61%)
Feb 18, 2016 23.33 23.49 22.97 22.97 195,894 -1.15(-4.75%)
Feb 17, 2016 23.61 24.14 23.61 24.11 518,759 +1.86(+8.38%)
Feb 16, 2016 22.25 22.39 21.94 22.25 383,574 +3.13(+16.37%)
Feb 12, 2016 19.12 19.12 19.12 0 -1.19(-5.86%)
Feb 11, 2016 19.56 21.45 19.56 20.31 160,521 -0.92(-4.31%)
Feb 10, 2016 20.57 21.41 20.54 21.23 132,015 +0.41(+1.97%)
Feb 09, 2016 20.59 20.84 20.35 20.82 158,262 -0.18(-0.88%)
Feb 08, 2016 21.27 21.36 20.87 21.00 309,287 -0.04(-0.19%)
Feb 05, 2016 21.27 21.48 20.96 21.04 152,531 -0.47(-2.19%)
Feb 04, 2016 21.18 21.73 21.16 21.51 64,432 +0.46(+2.19%)
Feb 03, 2016 20.93 21.10 20.50 21.05 92,912 -0.17(-0.80%)
Feb 02, 2016 21.81 21.81 21.18 21.22 188,163 -1.21(-5.39%)
Feb 01, 2016 22.15 22.48 22.11 22.43 140,094 +0.46(+2.11%)
Jan 29, 2016 21.88 22.08 21.61 21.97 107,961 +0.48(+2.24%)
Jan 28, 2016 21.75 21.82 21.26 21.49 178,319 -0.21(-0.99%)
Jan 27, 2016 21.82 22.11 21.60 21.70 291,413 +0.05(+0.23%)
Jan 26, 2016 20.98 21.72 20.96 21.65 362,572 +1.02(+4.94%)
Jan 25, 2016 21.20 21.21 20.50 20.63 363,154 -0.60(-2.83%)
Jan 22, 2016 20.75 21.25 20.50 21.23 264,425 +1.32(+6.63%)
Jan 21, 2016 19.42 19.95 19.39 19.91 680,021 +0.43(+2.21%)
Jan 20, 2016 20.00 20.01 18.85 19.48 878,883 -1.61(-7.66%)
Jan 19, 2016 21.22 21.80 21.09 21.09 781,593 -2.01(-8.68%)
Jan 15, 2016 23.10 23.10 23.10 0 -0.65(-2.74%)
Jan 14, 2016 23.48 23.80 23.20 23.75 386,838 +0.22(+0.93%)
Jan 13, 2016 24.13 24.13 23.46 23.53 73,054 -0.25(-1.07%)
Jan 12, 2016 23.80 23.84 23.48 23.79 140,949 +0.01(+0.04%)
Jan 11, 2016 23.70 23.99 23.50 23.77 349,280 +0.17(+0.74%)
Jan 08, 2016 24.17 24.40 23.60 23.60 141,363 -0.53(-2.20%)
Jan 07, 2016 24.36 24.38 24.09 24.13 150,735 -0.44(-1.79%)
Jan 06, 2016 24.51 24.66 24.50 24.57 96,183 -0.51(-2.01%)
Jan 05, 2016 24.92 25.15 24.90 25.08 80,528 +0.24(+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.