Softbank Corp ADR (OP: SFTBY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	27.85	28.79	27.85	28.10	77,394	-0.45(-1.59%)
Jun 29, 2016	28.26	28.63	28.24	28.55	299,834	+0.68(+2.46%)
Jun 28, 2016	28.07	28.15	27.73	27.87	378,313	+0.37(+1.35%)
Jun 27, 2016	27.49	27.65	27.15	27.50	195,369	+0.05(+0.20%)
Jun 24, 2016	27.00	27.68	26.85	27.45	103,295	-1.64(-5.65%)
Jun 23, 2016	28.84	29.09	28.84	29.09	132,258	+0.56(+1.96%)
Jun 22, 2016	28.64	28.68	28.42	28.53	158,812	+0.78(+2.81%)
Jun 21, 2016	27.69	27.95	27.48	27.75	146,652	+0.21(+0.76%)
Jun 20, 2016	27.34	27.89	27.34	27.54	107,510	+0.83(+3.11%)
Jun 17, 2016	26.42	26.85	26.42	26.71	59,859	-0.24(-0.89%)
Jun 16, 2016	26.79	26.99	26.60	26.95	70,259	+0.15(+0.56%)
Jun 15, 2016	26.47	26.98	26.47	26.80	181,565	+0.20(+0.75%)
Jun 14, 2016	26.62	26.70	26.43	26.60	409,893	-0.14(-0.54%)
Jun 13, 2016	26.93	27.01	26.72	26.75	121,425	-0.75(-2.75%)
Jun 10, 2016	27.61	27.71	27.43	27.50	127,430	-1.01(-3.54%)
Jun 09, 2016	28.59	28.59	28.37	28.51	136,437	-0.21(-0.73%)
Jun 08, 2016	28.52	28.85	28.51	28.72	73,846	+0.25(+0.88%)
Jun 07, 2016	28.21	28.62	28.19	28.47	71,073	-0.02(-0.07%)
Jun 06, 2016	28.32	28.59	28.15	28.49	176,013	+0.77(+2.78%)
Jun 03, 2016	27.84	27.88	27.50	27.72	46,743	-0.20(-0.72%)
Jun 02, 2016	27.70	27.92	27.59	27.92	193,037	-0.31(-1.10%)
Jun 01, 2016	28.01	28.38	28.01	28.23	286,532	+0.41(+1.47%)
May 31, 2016	27.68	27.97	27.68	27.82	68,255	+0.28(+1.02%)
May 27, 2016		27.54	27.54	27.54	0	-0.01(-0.02%)
May 26, 2016	27.35	27.63	27.08	27.55	115,766	+0.06(+0.20%)
May 25, 2016	28.05	28.20	27.48	27.49	465,882	-0.42(-1.50%)
May 24, 2016	28.05	28.05	27.43	27.91	41,470	-0.09(-0.32%)
May 23, 2016	27.56	28.20	27.56	28.00	94,220	+0.41(+1.47%)
May 20, 2016	27.64	27.85	27.45	27.59	76,493	+0.45(+1.64%)
May 19, 2016	27.03	27.29	27.00	27.15	32,080	-0.16(-0.57%)
May 18, 2016	27.11	27.55	27.07	27.30	35,221	+0.30(+1.13%)
May 17, 2016	26.93	27.20	26.85	27.00	156,735	+0.01(+0.04%)
May 16, 2016	26.63	27.00	26.58	26.99	49,403	+0.15(+0.56%)
May 13, 2016	26.72	26.95	26.48	26.84	22,266	-0.91(-3.30%)
May 12, 2016	27.87	28.07	27.66	27.75	43,601	-0.16(-0.56%)
May 11, 2016	28.00	28.13	27.77	27.91	51,967	+0.35(+1.27%)
May 10, 2016	26.90	27.60	26.90	27.56	54,751	+0.79(+2.93%)
May 09, 2016	26.94	27.27	26.65	26.77	49,671	+0.08(+0.32%)
May 06, 2016	26.52	26.73	26.32	26.69	31,636	-0.43(-1.57%)
May 05, 2016	27.08	27.14	26.86	27.12	77,198	+0.29(+1.07%)
May 04, 2016	27.00	27.00	26.73	26.83	86,352	-0.31(-1.14%)
May 03, 2016	27.14	27.44	26.85	27.14	55,654	-0.11(-0.39%)
May 02, 2016	27.48	27.48	26.99	27.25	25,905	+0.48(+1.81%)
Apr 29, 2016	26.89	27.15	26.70	26.76	80,246	-0.04(-0.15%)
Apr 28, 2016	27.44	27.53	26.80	26.80	59,127	-1.30(-4.63%)
Apr 27, 2016	28.03	28.33	27.78	28.10	61,311	-0.15(-0.52%)
Apr 26, 2016	28.18	28.32	28.05	28.25	50,135	-0.02(-0.07%)
Apr 25, 2016	28.00	28.47	28.00	28.27	62,167	-0.15(-0.53%)
Apr 22, 2016	28.07	28.42	28.04	28.42	177,477	+0.92(+3.35%)
Apr 21, 2016	27.25	27.96	27.25	27.50	64,068	-0.35(-1.26%)
Apr 20, 2016	27.66	27.96	27.48	27.85	111,587	+0.17(+0.61%)
Apr 19, 2016	27.56	27.93	27.56	27.68	113,603	+0.68(+2.51%)
Apr 18, 2016	26.55	27.08	26.48	27.00	68,673	-0.30(-1.09%)
Apr 15, 2016	27.25	27.37	27.00	27.30	67,839	+0.32(+1.19%)
Apr 14, 2016	26.89	27.31	26.89	26.98	48,201	-0.20(-0.74%)
Apr 13, 2016	26.91	27.19	26.91	27.18	107,159	+0.44(+1.65%)
Apr 12, 2016	26.24	26.74	26.24	26.74	132,603	+0.55(+2.10%)
Apr 11, 2016	26.03	26.50	26.03	26.19	40,411	+0.04(+0.15%)
Apr 08, 2016	25.80	26.50	25.80	26.15	103,126	+0.72(+2.83%)
Apr 07, 2016	25.39	25.61	25.26	25.43	230,436	+0.24(+0.95%)
Apr 06, 2016	24.68	25.19	24.68	25.19	75,526	+0.42(+1.70%)
Apr 05, 2016	24.35	24.82	24.35	24.77	173,938	+0.42(+1.72%)
Apr 04, 2016	24.12	24.64	24.12	24.35	66,767	-0.06(-0.25%)

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.