Softbank Corp ADR (OP: SFTBY )

39.80 USD +1.12 (+2.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 20.25 20.25 19.77 19.78 602 -0.12(-0.60%)
Mar 30, 2011 19.90 19.90 19.90 19.90 781 +0.91(+4.79%)
Mar 29, 2011 18.60 18.99 18.60 18.99 923 +0.09(+0.48%)
Mar 28, 2011 18.87 18.90 18.62 18.90 107,963 -0.25(-1.31%)
Mar 25, 2011 19.20 19.25 19.10 19.15 9,935 +0.50(+2.68%)
Mar 24, 2011 18.46 18.90 18.46 18.65 15,094 +0.19(+1.03%)
Mar 23, 2011 18.82 18.82 18.46 18.46 987 -0.64(-3.35%)
Mar 22, 2011 18.69 19.10 18.47 19.10 2,241 +0.40(+2.14%)
Mar 21, 2011 19.10 19.15 18.60 18.70 1,199 -0.80(-4.10%)
Mar 18, 2011 18.60 19.50 18.00 19.50 1,746 +0.74(+3.94%)
Mar 17, 2011 18.50 19.55 18.50 18.76 161,230 +0.76(+4.22%)
Mar 16, 2011 17.75 20.95 17.25 18.00 1,071 -0.50(-2.70%)
Mar 15, 2011 16.87 21.00 16.87 18.50 1,856 +0.45(+2.49%)
Mar 14, 2011 18.05 19.30 18.05 18.05 448 -0.95(-5.00%)
Mar 11, 2011 20.10 20.95 18.00 19.00 618 -1.95(-9.31%)
Mar 10, 2011 19.55 21.00 19.55 20.95 608 +0.35(+1.70%)
Mar 09, 2011 20.60 21.35 20.52 20.60 731 +0.25(+1.23%)
Mar 08, 2011 20.35 21.00 20.35 20.35 1,057 -0.02(-0.10%)
Mar 07, 2011 20.55 21.00 20.35 20.37 1,947 -0.08(-0.39%)
Mar 04, 2011 21.00 21.14 20.45 20.45 1,854 -0.45(-2.15%)
Mar 03, 2011 20.67 21.25 20.50 20.90 425 +0.65(+3.21%)
Mar 02, 2011 19.75 21.00 19.50 20.25 800 -0.40(-1.94%)
Mar 01, 2011 20.30 21.00 20.20 20.65 591 +0.33(+1.62%)
Feb 28, 2011 20.05 21.25 20.05 20.32 4,528 -0.10(-0.49%)
Feb 25, 2011 19.30 20.75 19.30 20.42 10,549 +1.12(+5.80%)
Feb 24, 2011 19.52 20.45 19.30 19.30 1,466 -1.15(-5.62%)
Feb 23, 2011 19.40 20.45 19.30 20.45 2,544 +0.45(+2.25%)
Feb 22, 2011 19.25 20.45 19.25 20.00 3,028 +0.00(+0.00%)
Feb 18, 2011 20.00 20.00 19.00 20.00 3,055 +0.67(+3.47%)
Feb 17, 2011 19.00 19.50 18.93 19.33 1,481 -0.11(-0.57%)
Feb 16, 2011 19.55 19.55 19.44 19.44 809 -0.06(-0.31%)
Feb 15, 2011 365.00 19.50 18.45 19.50 114 -350.50(-94.73%)
Feb 14, 2011 355.00 370.43 355.00 370.00 97 +0.00(+0.00%)
Feb 11, 2011 370.55 370.55 351.55 370.00 51 +5.00(+1.37%)
Feb 10, 2011 356.00 365.00 355.99 365.00 25 +9.00(+2.53%)
Feb 09, 2011 365.77 370.85 356.00 356.00 24 -3.17(-0.88%)
Feb 08, 2011 353.15 361.00 350.00 359.17 79 +4.17(+1.17%)
Feb 07, 2011 355.00 368.00 350.00 355.00 42 -10.52(-2.88%)
Feb 04, 2011 360.00 368.00 358.20 365.52 58 -9.48(-2.53%)
Feb 03, 2011 354.00 375.00 345.00 375.00 2,556 +25.00(+7.14%)
Feb 02, 2011 353.00 360.00 350.00 350.00 797 +0.42(+0.12%)
Feb 01, 2011 341.25 352.10 341.25 349.58 56 +0.58(+0.17%)
Jan 31, 2011 340.50 349.00 340.50 349.00 28 -2.79(-0.79%)
Jan 28, 2011 342.00 351.79 340.00 351.79 19,741 +2.79(+0.80%)
Jan 27, 2011 340.00 350.50 340.00 349.00 35 +13.00(+3.87%)
Jan 26, 2011 336.00 345.00 335.88 336.00 65 +1.00(+0.30%)
Jan 25, 2011 335.00 344.53 333.00 335.00 35 +4.50(+1.36%)
Jan 24, 2011 328.00 339.50 328.00 330.50 2,497 +10.50(+3.28%)
Jan 21, 2011 335.00 335.00 320.00 320.00 23 -18.00(-5.33%)
Jan 20, 2011 339.50 340.00 329.11 338.00 229 -7.05(-2.04%)
Jan 19, 2011 340.00 345.05 337.00 345.05 32 -3.95(-1.13%)
Jan 18, 2011 337.00 349.00 336.00 349.00 22 +10.50(+3.10%)
Jan 14, 2011 347.00 349.00 336.00 338.50 488 -8.00(-2.31%)
Jan 13, 2011 337.50 350.00 337.50 346.50 26 -3.00(-0.86%)
Jan 12, 2011 349.50 349.50 349.00 349.50 19 +9.50(+2.79%)
Jan 11, 2011 349.00 349.00 340.00 340.00 32 +5.00(+1.49%)
Jan 10, 2011 345.00 353.50 335.00 335.00 10 -15.00(-4.29%)
Jan 07, 2011 350.00 356.00 340.00 350.00 344 -4.70(-1.33%)
Jan 06, 2011 358.00 358.00 347.58 354.70 203 +4.16(+1.19%)
Jan 05, 2011 356.00 356.00 350.54 350.54 6 -5.96(-1.67%)
Jan 04, 2011 350.00 359.00 348.00 356.50 30 +13.00(+3.78%)
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.