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 (%)
Jun 29, 2018 35.92 36.00 35.60 35.65 206,645 -0.08(-0.22%)
Jun 28, 2018 35.57 35.90 35.32 35.73 397,352 -0.08(-0.22%)
Jun 27, 2018 36.13 36.27 35.80 35.81 306,777 -0.59(-1.62%)
Jun 26, 2018 36.50 36.73 36.15 36.40 265,576 -0.56(-1.52%)
Jun 25, 2018 37.44 37.44 36.77 36.96 398,045 -1.35(-3.52%)
Jun 22, 2018 38.99 38.99 37.88 38.31 127,691 -0.49(-1.26%)
Jun 21, 2018 38.96 39.10 38.55 38.80 226,785 +1.39(+3.73%)
Jun 20, 2018 37.50 37.63 37.21 37.41 110,473 +0.76(+2.06%)
Jun 19, 2018 36.97 36.97 36.50 36.65 98,869 -0.91(-2.41%)
Jun 18, 2018 37.60 37.60 37.16 37.55 177,919 -0.09(-0.23%)
Jun 15, 2018 38.02 38.02 37.64 250,825 -0.38(-1.01%)
Jun 14, 2018 38.06 38.14 37.85 38.02 114,479 +0.18(+0.48%)
Jun 13, 2018 37.87 38.06 37.63 37.84 234,900 +0.70(+1.90%)
Jun 12, 2018 37.11 37.23 36.76 37.14 310,370 -0.20(-0.54%)
Jun 11, 2018 37.12 37.47 36.85 37.34 256,140 +0.73(+1.99%)
Jun 08, 2018 36.47 36.67 36.26 36.61 145,107 -0.58(-1.56%)
Jun 07, 2018 37.99 37.99 37.13 37.19 348,200 -0.07(-0.19%)
Jun 06, 2018 37.26 252,505 +0.71(+1.94%)
Jun 05, 2018 36.64 36.75 36.53 36.55 300,748 +0.34(+0.95%)
Jun 04, 2018 35.85 36.24 35.78 36.20 283,600 +0.11(+0.32%)
Jun 01, 2018 35.68 36.13 35.50 36.09 241,495 +0.54(+1.52%)
May 31, 2018 35.76 35.85 35.50 35.55 229,856 -0.35(-0.97%)
May 30, 2018 35.35 35.92 35.35 35.90 280,475 +0.94(+2.69%)
May 29, 2018 34.99 35.09 34.82 34.96 329,283 -1.04(-2.89%)
May 25, 2018 36.00 36.00 36.00 0 -0.65(-1.77%)
May 24, 2018 36.94 36.94 36.30 36.65 378,092 -0.82(-2.18%)
May 23, 2018 37.42 37.59 37.25 37.47 71,697 -0.54(-1.43%)
May 22, 2018 38.10 38.23 37.93 38.01 152,621 +0.20(+0.53%)
May 21, 2018 37.90 37.90 37.52 37.81 279,574 -0.09(-0.24%)
May 18, 2018 37.81 38.01 37.54 37.90 255,610 -0.12(-0.32%)
May 17, 2018 38.19 38.19 37.88 38.02 143,867 -0.03(-0.08%)
May 16, 2018 38.16 38.30 38.01 38.05 153,103 -0.68(-1.76%)
May 15, 2018 39.08 39.08 38.63 38.73 179,960 -0.63(-1.60%)
May 14, 2018 39.24 39.55 39.04 39.36 286,000 +0.48(+1.23%)
May 11, 2018 38.84 39.17 38.51 38.88 467,866 +0.47(+1.22%)
May 10, 2018 38.27 38.59 38.05 38.41 283,597 -0.84(-2.14%)
May 09, 2018 38.70 39.58 38.63 39.25 142,669 +0.33(+0.85%)
May 08, 2018 38.88 38.99 38.56 38.92 148,441 -0.04(-0.10%)
May 07, 2018 39.23 39.50 38.43 38.96 248,815 -0.53(-1.34%)
May 04, 2018 38.60 39.54 38.29 39.49 430,681 +1.04(+2.70%)
May 03, 2018 38.37 38.71 38.20 38.45 99,663 -0.15(-0.40%)
May 02, 2018 38.73 38.88 38.30 38.60 230,999 -0.39(-0.99%)
May 01, 2018 39.03 39.03 38.62 38.99 186,212 +0.90(+2.36%)
Apr 30, 2018 38.88 39.30 38.05 38.09 732,711 -1.05(-2.68%)
Apr 27, 2018 38.84 39.22 38.45 39.14 322,626 +1.54(+4.10%)
Apr 26, 2018 37.19 37.66 37.11 37.60 118,609 +0.23(+0.62%)
Apr 25, 2018 37.83 37.83 37.32 37.37 416,435 +0.03(+0.08%)
Apr 24, 2018 37.82 37.96 37.13 37.34 119,126 -0.21(-0.56%)
Apr 23, 2018 38.04 38.04 37.41 37.55 280,161 -0.83(-2.15%)
Apr 20, 2018 38.13 38.45 38.02 38.38 264,821 +0.38(+0.99%)
Apr 19, 2018 38.15 38.27 37.80 38.00 84,647 -0.22(-0.58%)
Apr 18, 2018 37.92 38.50 37.92 38.22 146,058 +0.91(+2.44%)
Apr 17, 2018 37.25 37.38 36.98 37.31 1,536,198 +0.00(+0.00%)
Apr 16, 2018 37.42 37.55 37.17 37.31 127,678 +0.23(+0.63%)
Apr 13, 2018 37.58 37.66 36.97 37.08 235,374 -0.25(-0.67%)
Apr 12, 2018 37.21 37.59 37.21 37.33 443,779 +0.03(+0.07%)
Apr 11, 2018 37.48 37.48 37.07 37.30 1,144,474 -0.51(-1.35%)
Apr 10, 2018 35.97 37.82 35.90 37.81 1,370,392 +2.41(+6.79%)
Apr 09, 2018 35.31 35.70 35.30 35.41 135,389 +0.11(+0.30%)
Apr 06, 2018 35.42 35.96 35.10 35.30 567,114 -0.53(-1.48%)
Apr 05, 2018 35.68 35.90 35.48 35.83 325,182 -0.13(-0.36%)
Apr 04, 2018 35.45 35.97 35.30 35.96 283,311 -0.63(-1.74%)
Apr 03, 2018 36.54 36.91 36.32 36.59 127,793 +0.20(+0.54%)
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.