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 (%)
Feb 28, 2014 37.70 38.10 37.58 37.86 0 -0.76(-1.96%)
Feb 27, 2014 38.55 38.81 38.41 38.62 136,988 -0.33(-0.86%)
Feb 26, 2014 38.99 39.19 38.75 38.95 120,747 -0.36(-0.92%)
Feb 25, 2014 39.35 39.50 39.00 39.31 105,436 +0.98(+2.56%)
Feb 24, 2014 38.12 38.62 37.85 38.33 116,797 +0.48(+1.27%)
Feb 21, 2014 38.12 38.19 37.70 37.85 0 +0.64(+1.72%)
Feb 20, 2014 37.04 37.31 36.80 37.21 141,927 -0.19(-0.51%)
Feb 19, 2014 37.47 37.68 37.32 37.40 231,922 -0.72(-1.89%)
Feb 18, 2014 38.15 38.24 37.80 38.12 201,301 +0.88(+2.36%)
Feb 14, 2014 37.24 37.24 37.24 0 -0.06(-0.17%)
Feb 13, 2014 36.21 37.57 36.20 37.30 381,226 -1.42(-3.67%)
Feb 12, 2014 38.65 38.95 38.40 38.73 140,085 +0.18(+0.45%)
Feb 11, 2014 38.24 38.70 38.00 38.55 353,433 +0.88(+2.34%)
Feb 10, 2014 38.20 38.21 37.65 37.67 112,198 +0.95(+2.59%)
Feb 07, 2014 36.32 36.78 36.13 36.72 0 +0.02(+0.05%)
Feb 06, 2014 36.03 36.90 36.03 36.70 272,007 +1.05(+2.95%)
Feb 05, 2014 34.80 36.42 34.35 35.65 391,717 -0.55(-1.52%)
Feb 04, 2014 35.80 36.20 35.60 36.20 261,407 +2.34(+6.91%)
Feb 03, 2014 34.84 34.84 33.71 33.86 831,821 -2.44(-6.72%)
Jan 31, 2014 36.97 37.01 36.06 36.30 0 -1.46(-3.85%)
Jan 30, 2014 37.87 38.01 37.30 37.76 386,324 +0.86(+2.32%)
Jan 29, 2014 37.91 38.03 36.81 36.90 684,505 -1.98(-5.09%)
Jan 28, 2014 38.45 39.05 38.44 38.88 210,149 -0.82(-2.07%)
Jan 27, 2014 39.65 39.80 38.95 39.70 212,791 +0.69(+1.77%)
Jan 24, 2014 39.90 40.40 39.01 39.01 0 -1.56(-3.85%)
Jan 23, 2014 41.40 41.40 40.20 40.57 377,652 -1.97(-4.63%)
Jan 22, 2014 42.29 42.59 42.29 42.54 75,179 +0.13(+0.30%)
Jan 21, 2014 42.52 42.52 42.16 42.41 106,863 -0.17(-0.40%)
Jan 17, 2014 42.58 42.58 42.58 0 -0.37(-0.86%)
Jan 16, 2014 42.84 43.19 42.77 42.95 258,144 +0.21(+0.49%)
Jan 15, 2014 42.73 42.75 42.22 42.74 428,750 +0.01(+0.02%)
Jan 14, 2014 42.41 42.85 42.39 42.73 108,479 +0.20(+0.47%)
Jan 13, 2014 43.18 43.18 42.36 42.53 154,177 -0.39(-0.90%)
Jan 10, 2014 42.89 42.99 42.59 42.92 56,566 +0.46(+1.07%)
Jan 09, 2014 42.67 42.75 42.45 42.46 456,341 -0.24(-0.56%)
Jan 08, 2014 42.95 42.96 42.55 42.70 127,972 -0.23(-0.54%)
Jan 07, 2014 42.77 43.15 42.65 42.93 143,382 +0.50(+1.18%)
Jan 06, 2014 42.95 42.96 42.40 42.43 214,699 -0.83(-1.92%)
Jan 03, 2014 43.42 43.70 42.92 43.26 0 +0.16(+0.36%)
Jan 02, 2014 43.81 43.81 43.00 43.10 88,072 -0.71(-1.61%)
Dec 31, 2013 43.81 43.81 43.81 0 -0.12(-0.27%)
Dec 30, 2013 43.87 44.00 43.50 43.93 67,232 -0.25(-0.57%)
Dec 27, 2013 44.04 44.25 43.93 44.18 128,402 +0.63(+1.45%)
Dec 26, 2013 43.15 43.63 43.02 43.55 118,745 +1.48(+3.52%)
Dec 24, 2013 42.48 42.48 42.00 42.07 159,325 -1.25(-2.89%)
Dec 23, 2013 42.95 43.50 42.90 43.32 121,414 +0.38(+0.88%)
Dec 20, 2013 42.77 43.22 42.71 42.94 0 +0.04(+0.09%)
Dec 19, 2013 42.88 43.11 42.65 42.90 288,290 -0.95(-2.17%)
Dec 18, 2013 43.50 44.15 43.33 43.85 413,224 +1.25(+2.93%)
Dec 17, 2013 42.77 42.83 42.42 42.60 135,668 +0.15(+0.35%)
Dec 16, 2013 42.25 42.89 42.11 42.45 250,427 -0.83(-1.92%)
Dec 13, 2013 43.16 43.37 42.90 43.28 0 -0.52(-1.19%)
Dec 12, 2013 43.53 43.96 43.53 43.80 315,104 +0.40(+0.92%)
Dec 11, 2013 44.00 44.17 43.38 43.40 311,321 +0.16(+0.37%)
Dec 10, 2013 43.03 43.26 42.74 43.24 224,858 -0.13(-0.30%)
Dec 09, 2013 43.23 43.59 43.05 43.37 262,544 +0.22(+0.51%)
Dec 06, 2013 43.23 43.39 43.00 43.15 262,385 +0.47(+1.10%)
Dec 05, 2013 42.00 42.84 42.00 42.68 342,714 +0.98(+2.35%)
Dec 04, 2013 41.45 41.74 41.10 41.70 229,823 +0.14(+0.34%)
Dec 03, 2013 40.76 41.65 40.76 41.56 369,994 +1.16(+2.87%)
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.