Softbank Corp ADR (OP: SFTBY )

29.49 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 35.76 35.85 35.50 35.55 229,856 -0.35(-0.97%)
May 30, 2018 35.35 35.92 35.35 35.90 280,475 +0.94(+2.69%)
May 29, 2018 34.99 35.09 34.82 34.96 329,283 -1.04(-2.89%)
May 25, 2018 36.00 36.00 36.00 0 -0.65(-1.77%)
May 24, 2018 36.94 36.94 36.30 36.65 378,092 -0.82(-2.18%)
May 23, 2018 37.42 37.59 37.25 37.47 71,697 -0.54(-1.43%)
May 22, 2018 38.10 38.23 37.93 38.01 152,621 +0.20(+0.53%)
May 21, 2018 37.90 37.90 37.52 37.81 279,574 -0.09(-0.24%)
May 18, 2018 37.81 38.01 37.54 37.90 255,610 -0.12(-0.32%)
May 17, 2018 38.19 38.19 37.88 38.02 143,867 -0.03(-0.08%)
May 16, 2018 38.16 38.30 38.01 38.05 153,103 -0.68(-1.76%)
May 15, 2018 39.08 39.08 38.63 38.73 179,960 -0.63(-1.60%)
May 14, 2018 39.24 39.55 39.04 39.36 286,000 +0.48(+1.23%)
May 11, 2018 38.84 39.17 38.51 38.88 467,866 +0.47(+1.22%)
May 10, 2018 38.27 38.59 38.05 38.41 283,597 -0.84(-2.14%)
May 09, 2018 38.70 39.58 38.63 39.25 142,669 +0.33(+0.85%)
May 08, 2018 38.88 38.99 38.56 38.92 148,441 -0.04(-0.10%)
May 07, 2018 39.23 39.50 38.43 38.96 248,815 -0.53(-1.34%)
May 04, 2018 38.60 39.54 38.29 39.49 430,681 +1.04(+2.70%)
May 03, 2018 38.37 38.71 38.20 38.45 99,663 -0.15(-0.40%)
May 02, 2018 38.73 38.88 38.30 38.60 230,999 -0.39(-0.99%)
May 01, 2018 39.03 39.03 38.62 38.99 186,212 +0.90(+2.36%)
Apr 30, 2018 38.88 39.30 38.05 38.09 732,711 -1.05(-2.68%)
Apr 27, 2018 38.84 39.22 38.45 39.14 322,626 +1.54(+4.10%)
Apr 26, 2018 37.19 37.66 37.11 37.60 118,609 +0.23(+0.62%)
Apr 25, 2018 37.83 37.83 37.32 37.37 416,435 +0.03(+0.08%)
Apr 24, 2018 37.82 37.96 37.13 37.34 119,126 -0.21(-0.56%)
Apr 23, 2018 38.04 38.04 37.41 37.55 280,161 -0.83(-2.15%)
Apr 20, 2018 38.13 38.45 38.02 38.38 264,821 +0.38(+0.99%)
Apr 19, 2018 38.15 38.27 37.80 38.00 84,647 -0.22(-0.58%)
Apr 18, 2018 37.92 38.50 37.92 38.22 146,058 +0.91(+2.44%)
Apr 17, 2018 37.25 37.38 36.98 37.31 1,536,198 +0.00(+0.00%)
Apr 16, 2018 37.42 37.55 37.17 37.31 127,678 +0.23(+0.63%)
Apr 13, 2018 37.58 37.66 36.97 37.08 235,374 -0.25(-0.67%)
Apr 12, 2018 37.21 37.59 37.21 37.33 443,779 +0.03(+0.07%)
Apr 11, 2018 37.48 37.48 37.07 37.30 1,144,474 -0.51(-1.35%)
Apr 10, 2018 35.97 37.82 35.90 37.81 1,370,392 +2.41(+6.79%)
Apr 09, 2018 35.31 35.70 35.30 35.41 135,389 +0.11(+0.30%)
Apr 06, 2018 35.42 35.96 35.10 35.30 567,114 -0.53(-1.48%)
Apr 05, 2018 35.68 35.90 35.48 35.83 325,182 -0.13(-0.36%)
Apr 04, 2018 35.45 35.97 35.30 35.96 283,311 -0.63(-1.74%)
Apr 03, 2018 36.54 36.91 36.32 36.59 127,793 +0.20(+0.54%)
Apr 02, 2018 37.16 37.16 36.14 36.40 187,390 -1.00(-2.66%)
Mar 29, 2018 37.40 37.40 37.40 0 +0.16(+0.42%)
Mar 28, 2018 37.38 37.45 36.97 37.24 560,038 -0.75(-1.97%)
Mar 27, 2018 38.72 39.14 37.80 37.99 597,834 -0.66(-1.69%)
Mar 26, 2018 38.20 38.65 38.02 38.65 388,266 +0.57(+1.50%)
Mar 23, 2018 38.75 38.87 38.02 38.08 326,720 -1.28(-3.25%)
Mar 22, 2018 40.02 40.10 39.25 39.35 262,167 -0.88(-2.19%)
Mar 21, 2018 40.31 40.45 39.91 40.23 97,081 -0.13(-0.33%)
Mar 20, 2018 40.05 40.44 39.92 40.37 95,162 +0.28(+0.70%)
Mar 19, 2018 40.52 40.87 39.94 40.09 105,420 -0.54(-1.33%)
Mar 16, 2018 40.60 40.71 40.40 40.63 218,051 -0.37(-0.90%)
Mar 15, 2018 40.81 41.14 40.37 41.00 267,799 +0.33(+0.81%)
Mar 14, 2018 41.07 41.07 40.47 40.67 123,280 +0.42(+1.04%)
Mar 13, 2018 40.58 41.07 40.12 40.25 173,788 -0.34(-0.84%)
Mar 12, 2018 40.72 40.85 40.22 40.59 177,591 -0.34(-0.84%)
Mar 09, 2018 40.55 41.03 40.55 40.94 133,044 +0.34(+0.85%)
Mar 08, 2018 40.70 41.00 40.52 40.59 269,797 +0.62(+1.55%)
Mar 07, 2018 39.79 40.01 39.51 39.97 205,373 -0.45(-1.13%)
Mar 06, 2018 40.03 40.60 40.03 40.42 426,151 +0.26(+0.65%)
Mar 05, 2018 39.74 40.18 39.61 40.16 140,566 +0.34(+0.87%)
Mar 02, 2018 39.03 39.85 39.02 39.82 610,016 -0.37(-0.91%)
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.