Softbank Corp ADR (OP: SFTBY )

29.49 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 40.45 40.80 40.45 40.70 300,664 -0.03(-0.07%)
Jun 29, 2017 41.10 41.14 40.50 40.73 228,269 -0.71(-1.71%)
Jun 28, 2017 41.17 41.46 40.95 41.44 421,768 -0.02(-0.05%)
Jun 27, 2017 41.15 41.70 41.15 41.46 625,416 +0.11(+0.27%)
Jun 26, 2017 41.50 41.75 41.35 41.35 402,670 -0.31(-0.74%)
Jun 23, 2017 41.65 42.62 41.26 41.66 189,886 -0.04(-0.10%)
Jun 22, 2017 41.75 41.78 41.42 41.70 126,856 +0.08(+0.18%)
Jun 21, 2017 41.29 41.65 41.10 41.62 273,393 -0.28(-0.68%)
Jun 20, 2017 41.66 42.13 41.44 41.91 353,346 -0.02(-0.04%)
Jun 19, 2017 41.45 42.03 41.30 41.92 324,994 +0.83(+2.03%)
Jun 16, 2017 41.04 41.24 40.84 41.09 88,529 +0.89(+2.21%)
Jun 15, 2017 39.93 40.20 39.78 40.20 534,904 -0.75(-1.83%)
Jun 14, 2017 41.20 41.27 40.90 40.95 820,626 -0.21(-0.51%)
Jun 13, 2017 41.55 41.55 41.11 41.16 721,034 -0.72(-1.72%)
Jun 12, 2017 41.91 42.13 41.55 41.88 244,712 -0.50(-1.18%)
Jun 09, 2017 42.84 43.68 42.30 42.38 964,681 -0.10(-0.24%)
Jun 08, 2017 41.95 42.73 41.79 42.48 817,452 +1.55(+3.80%)
Jun 07, 2017 40.87 41.00 40.75 40.92 244,224 +0.14(+0.36%)
Jun 06, 2017 41.09 41.09 40.72 40.78 124,844 -0.60(-1.46%)
Jun 05, 2017 41.03 41.44 41.03 41.38 108,424 +0.44(+1.07%)
Jun 02, 2017 40.66 40.95 40.32 40.95 222,267 +0.31(+0.76%)
Jun 01, 2017 40.40 40.68 40.20 40.64 169,855 +0.07(+0.17%)
May 31, 2017 40.63 40.85 40.41 40.57 198,531 -0.02(-0.05%)
May 30, 2017 40.34 40.75 39.94 40.59 349,631 +0.37(+0.92%)
May 26, 2017 39.75 40.25 39.75 40.22 337,205 +0.42(+1.06%)
May 25, 2017 39.48 39.80 39.26 39.80 320,001 +1.69(+4.43%)
May 24, 2017 38.23 38.44 37.95 38.11 90,243 -0.23(-0.60%)
May 23, 2017 38.86 38.86 38.27 38.34 171,387 -0.35(-0.90%)
May 22, 2017 38.50 38.70 38.16 38.69 182,023 +0.66(+1.72%)
May 19, 2017 37.77 38.15 37.53 38.03 214,714 +0.50(+1.33%)
May 18, 2017 36.99 37.62 36.77 37.53 197,465 -0.12(-0.33%)
May 17, 2017 37.95 38.28 37.63 37.66 143,472 -0.32(-0.84%)
May 16, 2017 38.04 38.04 37.74 37.98 130,837 +0.49(+1.31%)
May 15, 2017 37.53 37.56 37.40 37.49 126,389 -0.71(-1.86%)
May 12, 2017 38.07 38.34 38.07 38.20 78,043 -0.83(-2.13%)
May 11, 2017 38.76 39.03 38.62 39.03 208,795 +0.78(+2.04%)
May 10, 2017 38.00 38.38 37.95 38.25 275,812 +0.42(+1.11%)
May 09, 2017 37.68 38.00 37.68 37.83 127,896 -0.21(-0.55%)
May 08, 2017 38.30 38.30 37.90 38.04 126,555 +0.68(+1.81%)
May 05, 2017 37.04 37.38 36.99 37.37 68,681 +0.25(+0.66%)
May 04, 2017 37.06 37.29 36.71 37.12 176,279 +0.08(+0.22%)
May 03, 2017 37.80 37.97 36.81 37.04 299,064 -0.93(-2.45%)
May 02, 2017 38.00 38.00 37.68 37.97 196,507 +0.00(+0.00%)
May 01, 2017 37.92 38.00 37.67 37.97 85,694 +0.05(+0.13%)
Apr 28, 2017 37.92 37.97 37.76 37.92 175,810 +0.16(+0.42%)
Apr 27, 2017 37.69 37.80 37.65 37.76 275,807 +0.28(+0.75%)
Apr 26, 2017 37.48 37.59 37.43 37.48 96,741 -0.38(-1.00%)
Apr 25, 2017 37.73 37.90 37.73 37.86 231,561 +0.44(+1.18%)
Apr 24, 2017 37.29 37.45 37.25 37.42 190,099 +0.31(+0.84%)
Apr 21, 2017 37.02 37.14 37.00 37.11 170,152 +0.16(+0.43%)
Apr 20, 2017 36.80 37.13 36.74 36.95 246,301 +0.96(+2.67%)
Apr 19, 2017 36.15 36.20 35.94 35.99 192,362 +0.58(+1.64%)
Apr 18, 2017 35.27 35.45 35.23 35.41 227,500 +0.23(+0.67%)
Apr 17, 2017 35.01 35.20 35.01 35.17 130,001 -0.24(-0.68%)
Apr 13, 2017 35.43 35.50 35.38 35.41 28,663 -0.30(-0.85%)
Apr 12, 2017 35.69 35.74 35.55 35.72 40,155 -0.53(-1.46%)
Apr 11, 2017 36.12 36.28 36.10 36.25 35,548 +0.24(+0.67%)
Apr 10, 2017 35.87 36.14 35.87 36.01 57,215 -0.11(-0.30%)
Apr 07, 2017 36.15 36.29 36.11 36.12 40,781 +0.38(+1.06%)
Apr 06, 2017 35.81 35.89 35.68 35.74 85,742 -0.12(-0.33%)
Apr 05, 2017 35.89 36.04 35.82 35.86 58,787 +0.73(+2.08%)
Apr 04, 2017 35.12 35.30 35.03 35.13 54,478 -0.46(-1.29%)
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.