Softbank Corp ADR (OP: SFTBY )

23.31 USD -0.83 (-3.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 46.23 46.68 46.23 46.41 329,286 -0.05(-0.11%)
Feb 27, 2019 46.07 46.84 46.07 46.46 211,740 -0.46(-0.98%)
Feb 26, 2019 46.37 46.99 46.37 46.92 171,188 +0.33(+0.71%)
Feb 25, 2019 46.69 46.87 46.18 46.59 393,983 -0.02(-0.04%)
Feb 22, 2019 46.28 46.74 46.28 46.61 290,900 +0.72(+1.57%)
Feb 21, 2019 46.18 46.22 45.79 45.89 232,170 -0.84(-1.80%)
Feb 20, 2019 46.52 47.05 46.52 46.73 261,968 +1.12(+2.46%)
Feb 19, 2019 45.20 45.85 45.00 45.61 465,108 -1.75(-3.70%)
Feb 15, 2019 47.22 47.46 47.01 47.36 794,800 -1.02(-2.11%)
Feb 14, 2019 48.20 48.55 48.12 48.38 591,321 -0.21(-0.43%)
Feb 13, 2019 48.33 49.79 48.31 48.59 779,298 +1.85(+3.96%)
Feb 12, 2019 46.30 46.84 46.22 46.74 283,821 +1.21(+2.67%)
Feb 11, 2019 45.56 45.69 45.31 45.53 377,209 +0.33(+0.72%)
Feb 08, 2019 45.04 45.36 44.91 45.20 647,100 +0.35(+0.78%)
Feb 07, 2019 45.25 45.35 44.68 44.85 1,273,692 +2.35(+5.53%)
Feb 06, 2019 41.65 42.84 41.35 42.50 670,254 +3.05(+7.73%)
Feb 05, 2019 38.68 40.00 38.35 39.45 772,577 +0.92(+2.39%)
Feb 04, 2019 38.15 38.58 38.15 38.53 232,016 +0.08(+0.21%)
Feb 01, 2019 38.94 38.94 38.26 38.45 651,800 -0.80(-2.04%)
Jan 31, 2019 38.75 39.30 38.75 39.25 190,267 +0.58(+1.50%)
Jan 30, 2019 37.28 39.04 37.28 38.67 618,401 +1.28(+3.42%)
Jan 29, 2019 37.42 37.69 37.33 37.39 287,806 +0.66(+1.80%)
Jan 28, 2019 36.70 36.85 36.32 36.73 439,393 -0.63(-1.69%)
Jan 25, 2019 37.36 37.59 37.23 37.36 224,800 +0.55(+1.49%)
Jan 24, 2019 36.57 36.81 36.46 36.81 188,392 +0.24(+0.66%)
Jan 23, 2019 36.56 37.19 36.36 36.57 295,162 +1.06(+2.97%)
Jan 22, 2019 35.98 35.99 35.34 35.51 399,687 -0.85(-2.32%)
Jan 18, 2019 35.98 36.37 35.87 36.36 357,600 +0.62(+1.73%)
Jan 17, 2019 35.52 36.07 35.42 35.74 455,666 +0.19(+0.53%)
Jan 16, 2019 35.40 35.66 35.32 35.55 446,603 +0.27(+0.77%)
Jan 15, 2019 35.09 35.40 34.99 35.28 452,355 +0.31(+0.87%)
Jan 14, 2019 35.23 35.32 34.94 34.97 220,496 -0.45(-1.26%)
Jan 11, 2019 35.32 35.48 35.02 35.42 152,100 -0.08(-0.23%)
Jan 10, 2019 35.18 35.55 34.84 35.50 270,475 -0.57(-1.58%)
Jan 09, 2019 36.08 36.48 36.00 36.07 589,851 +0.04(+0.12%)
Jan 08, 2019 36.06 36.38 35.62 36.03 456,477 +1.98(+5.80%)
Jan 07, 2019 34.00 34.53 33.80 34.05 343,294 +0.00(+0.00%)
Jan 04, 2019 32.56 34.18 32.56 34.05 422,100 +1.84(+5.71%)
Jan 03, 2019 32.89 32.94 32.17 32.21 332,330 -0.61(-1.86%)
Jan 02, 2019 32.26 33.00 32.16 32.82 233,693 +0.22(+0.67%)
Dec 31, 2018 33.39 33.39 32.43 32.60 502,300 -0.15(-0.46%)
Dec 28, 2018 33.16 33.20 32.52 32.75 461,700 +0.35(+1.08%)
Dec 27, 2018 32.16 32.43 31.50 32.40 1,365,462 +0.36(+1.12%)
Dec 26, 2018 31.76 32.50 31.08 32.04 1,317,315 -0.86(-2.61%)
Dec 24, 2018 33.00 33.30 32.66 32.90 591,300 -0.34(-1.02%)
Dec 21, 2018 34.05 34.60 33.22 33.24 579,500 -1.11(-3.23%)
Dec 20, 2018 34.92 35.05 34.06 34.35 827,788 -0.78(-2.22%)
Dec 19, 2018 36.33 36.40 34.95 35.13 639,748 -1.27(-3.50%)
Dec 18, 2018 36.80 37.06 36.30 36.40 370,180 -0.53(-1.42%)
Dec 17, 2018 37.15 37.48 36.59 36.93 323,609 -0.40(-1.07%)
Dec 14, 2018 37.61 37.65 37.25 37.33 240,200 -2.72(-6.79%)
Dec 13, 2018 39.49 40.05 38.93 40.05 196,746 +0.08(+0.19%)
Dec 12, 2018 39.72 40.34 39.72 39.97 378,084 +0.71(+1.82%)
Dec 11, 2018 39.53 39.76 39.05 39.26 318,096 +1.15(+3.02%)
Dec 10, 2018 38.39 38.39 37.45 38.11 401,152 -1.39(-3.52%)
Dec 07, 2018 39.55 39.78 39.04 39.50 472,800 -1.35(-3.30%)
Dec 06, 2018 40.24 40.92 39.80 40.85 266,456 -0.50(-1.21%)
Dec 04, 2018 42.68 42.68 41.05 41.35 321,000 -0.85(-2.01%)
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.