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 (%)
Aug 31, 2021 28.54 28.54 28.11 28.26 346,943 +0.20(+0.71%)
Aug 30, 2021 28.30 28.30 27.80 28.06 310,388 -0.15(-0.53%)
Aug 27, 2021 27.95 28.28 27.88 28.21 323,331 +0.19(+0.68%)
Aug 26, 2021 28.08 28.53 28.00 28.02 271,209 -0.27(-0.95%)
Aug 25, 2021 28.50 28.63 28.11 28.29 227,773 -0.24(-0.84%)
Aug 24, 2021 28.28 28.77 28.28 28.53 583,827 +0.53(+1.89%)
Aug 23, 2021 27.60 28.06 27.55 28.00 648,044 -0.05(-0.18%)
Aug 20, 2021 28.38 28.38 27.87 28.05 625,358 -0.65(-2.26%)
Aug 19, 2021 28.77 29.19 28.50 28.70 386,823 -0.59(-2.01%)
Aug 18, 2021 29.51 29.51 29.20 29.29 273,449 +0.19(+0.65%)
Aug 17, 2021 29.08 29.60 28.88 29.10 882,129 -0.66(-2.22%)
Aug 16, 2021 29.90 29.90 29.50 29.76 287,697 -0.58(-1.92%)
Aug 13, 2021 30.11 30.43 30.11 30.34 280,512 +0.27(+0.91%)
Aug 12, 2021 30.62 30.62 29.90 30.07 385,555 -0.57(-1.86%)
Aug 11, 2021 30.41 30.69 30.41 30.64 157,350 +0.14(+0.46%)
Aug 10, 2021 30.37 30.89 30.01 30.50 573,853 -0.23(-0.76%)
Aug 09, 2021 30.67 30.99 30.60 30.73 284,760 -0.02(-0.05%)
Aug 06, 2021 31.00 31.00 30.66 30.75 228,524 -0.26(-0.84%)
Aug 05, 2021 31.00 31.31 30.90 31.01 324,370 -0.14(-0.45%)
Aug 04, 2021 31.30 31.43 31.05 31.15 442,736 +0.01(+0.03%)
Aug 03, 2021 31.54 31.78 31.08 31.14 389,018 -0.64(-2.01%)
Aug 02, 2021 31.24 32.03 31.24 31.78 211,821 +0.39(+1.24%)
Jul 30, 2021 31.02 31.62 31.02 31.39 238,267 -0.46(-1.44%)
Jul 29, 2021 32.15 32.19 31.77 31.85 325,429 +0.04(+0.11%)
Jul 28, 2021 31.02 32.14 31.00 31.81 620,804 +0.01(+0.04%)
Jul 27, 2021 31.94 32.08 31.20 31.80 621,059 -0.11(-0.34%)
Jul 26, 2021 32.10 32.29 31.86 31.91 510,409 -0.83(-2.54%)
Jul 23, 2021 33.21 33.62 32.50 32.74 472,089 -0.76(-2.27%)
Jul 22, 2021 33.17 33.68 33.17 33.50 119,335 -0.01(-0.03%)
Jul 21, 2021 33.46 33.52 32.93 33.51 234,820 +0.14(+0.42%)
Jul 20, 2021 33.20 33.49 32.94 33.37 468,058 +0.19(+0.57%)
Jul 19, 2021 33.58 33.58 32.68 33.18 587,981 -0.47(-1.40%)
Jul 16, 2021 34.43 34.43 33.53 33.65 289,887 -0.44(-1.29%)
Jul 15, 2021 34.56 34.56 33.95 34.09 695,251 -0.61(-1.76%)
Jul 14, 2021 34.50 35.00 34.50 34.70 318,194 +0.17(+0.49%)
Jul 13, 2021 34.90 34.90 34.34 34.53 496,673 +0.12(+0.35%)
Jul 12, 2021 34.03 34.86 34.03 34.41 263,310 +0.30(+0.88%)
Jul 09, 2021 33.85 34.18 33.32 34.11 362,956 +0.93(+2.80%)
Jul 08, 2021 33.10 33.35 32.80 33.18 406,001 -0.42(-1.25%)
Jul 07, 2021 33.46 33.76 33.45 33.60 1,510,556 +0.02(+0.06%)
Jul 06, 2021 33.80 33.80 33.40 33.58 660,969 -1.63(-4.63%)
Jul 02, 2021 34.87 35.40 34.87 35.21 234,230 +0.57(+1.65%)
Jul 01, 2021 34.85 34.85 34.52 34.64 288,414 -0.23(-0.65%)
Jun 30, 2021 35.19 35.19 34.79 34.87 862,818 -0.19(-0.55%)
Jun 29, 2021 35.06 35.28 35.01 35.06 940,499 -0.56(-1.57%)
Jun 28, 2021 35.90 35.90 35.44 35.62 1,241,760 -0.51(-1.41%)
Jun 25, 2021 35.90 36.13 35.65 36.13 372,166 +0.23(+0.64%)
Jun 24, 2021 35.68 35.94 35.03 35.90 306,968 +1.27(+3.68%)
Jun 23, 2021 35.00 35.00 34.53 34.62 337,131 -0.12(-0.36%)
Jun 22, 2021 35.15 35.15 34.52 34.75 253,773 -0.17(-0.49%)
Jun 21, 2021 34.56 35.12 34.56 34.92 339,273 -0.29(-0.82%)
Jun 18, 2021 35.28 35.69 35.00 35.21 713,267 -0.89(-2.47%)
Jun 17, 2021 36.00 36.25 35.78 36.10 1,048,033 -0.05(-0.14%)
Jun 16, 2021 36.59 36.59 36.10 36.15 543,239 -0.20(-0.55%)
Jun 15, 2021 36.56 36.56 36.17 36.35 439,508 -0.43(-1.17%)
Jun 14, 2021 36.74 36.83 36.60 36.78 200,875 +0.13(+0.35%)
Jun 11, 2021 36.88 36.88 36.40 36.65 156,029 -0.15(-0.41%)
Jun 10, 2021 37.18 37.18 36.52 36.80 376,200 +0.04(+0.11%)
Jun 09, 2021 36.72 37.30 36.72 36.76 198,710 -0.36(-0.98%)
Jun 08, 2021 36.99 37.30 36.50 37.12 517,902 -0.21(-0.55%)
Jun 07, 2021 37.00 37.74 37.00 37.33 282,532 -0.17(-0.45%)
Jun 04, 2021 37.43 37.59 37.00 37.50 220,516 +0.56(+1.52%)
Jun 03, 2021 37.01 37.57 36.88 36.94 399,971 +0.25(+0.68%)
Jun 02, 2021 37.21 37.21 36.55 36.69 452,246 -0.54(-1.45%)
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.