Softbank Corp ADR (OP: SFTBY )

27.02 USD -0.25 (-0.94%)
Streaming Delayed Price Updated: 1:39 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 23.80 24.46 23.80 24.41 85,841 +0.50(+2.11%)
Mar 31, 2016 23.96 24.03 23.81 23.91 176,421 -0.46(-1.89%)
Mar 30, 2016 24.06 24.44 24.06 24.36 95,514 +0.02(+0.08%)
Mar 29, 2016 24.26 24.44 23.82 24.34 60,078 +0.14(+0.60%)
Mar 28, 2016 23.76 24.40 23.76 24.20 90,196 -0.41(-1.67%)
Mar 24, 2016 24.61 24.61 24.61 0 -0.03(-0.14%)
Mar 23, 2016 24.91 25.06 24.64 24.64 54,248 -0.46(-1.81%)
Mar 22, 2016 24.98 25.12 24.89 25.10 89,777 -0.20(-0.79%)
Mar 21, 2016 25.21 25.46 25.04 25.30 49,264 +0.09(+0.36%)
Mar 18, 2016 24.96 25.28 24.96 25.21 71,287 -0.45(-1.75%)
Mar 17, 2016 25.09 25.66 25.09 25.66 127,411 +0.07(+0.27%)
Mar 16, 2016 25.31 25.70 25.28 25.59 44,119 -0.31(-1.20%)
Mar 15, 2016 25.87 25.87 25.77 25.90 87,620 +0.10(+0.41%)
Mar 14, 2016 25.70 25.88 25.63 25.80 135,770 +0.01(+0.06%)
Mar 11, 2016 25.60 25.82 25.30 25.78 104,991 +0.76(+3.04%)
Mar 10, 2016 25.60 25.60 24.76 25.02 99,373 -0.48(-1.88%)
Mar 09, 2016 25.52 25.72 25.35 25.50 42,523 -0.21(-0.84%)
Mar 08, 2016 25.50 26.09 25.50 25.71 144,208 -0.50(-1.93%)
Mar 07, 2016 25.43 26.55 25.42 26.22 299,695 +0.65(+2.54%)
Mar 04, 2016 25.58 25.99 25.57 25.57 106,069 +0.01(+0.04%)
Mar 03, 2016 25.45 25.65 25.45 25.56 57,430 +0.30(+1.19%)
Mar 02, 2016 24.83 25.26 24.83 25.26 95,338 -0.01(-0.06%)
Mar 01, 2016 24.91 25.40 24.91 25.27 100,045 +0.57(+2.33%)
Feb 29, 2016 24.75 24.87 24.56 24.70 162,568 +0.04(+0.14%)
Feb 26, 2016 24.77 24.98 24.65 24.67 258,482 +0.05(+0.22%)
Feb 25, 2016 24.40 24.71 24.35 24.61 243,510 +0.89(+3.75%)
Feb 24, 2016 23.35 23.80 23.23 23.72 164,940 +0.80(+3.49%)
Feb 23, 2016 23.02 23.29 22.71 22.92 113,262 +0.19(+0.84%)
Feb 22, 2016 22.58 22.84 22.58 22.73 135,584 +0.36(+1.61%)
Feb 19, 2016 22.60 22.60 22.12 22.37 95,412 -0.60(-2.61%)
Feb 18, 2016 23.33 23.49 22.97 22.97 195,894 -1.15(-4.75%)
Feb 17, 2016 23.61 24.14 23.61 24.11 518,759 +1.86(+8.38%)
Feb 16, 2016 22.25 22.39 21.94 22.25 383,574 +3.13(+16.37%)
Feb 12, 2016 19.12 19.12 19.12 0 -1.19(-5.86%)
Feb 11, 2016 19.56 21.45 19.56 20.31 160,521 -0.92(-4.31%)
Feb 10, 2016 20.57 21.41 20.54 21.23 132,015 +0.41(+1.97%)
Feb 09, 2016 20.59 20.84 20.35 20.82 158,262 -0.18(-0.88%)
Feb 08, 2016 21.27 21.36 20.87 21.00 309,287 -0.04(-0.19%)
Feb 05, 2016 21.27 21.48 20.96 21.04 152,531 -0.47(-2.19%)
Feb 04, 2016 21.18 21.73 21.16 21.51 64,432 +0.46(+2.19%)
Feb 03, 2016 20.93 21.10 20.50 21.05 92,912 -0.17(-0.80%)
Feb 02, 2016 21.81 21.81 21.18 21.22 188,163 -1.21(-5.39%)
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.