Softbank Corp ADR (OP: SFTBY )

24.23 USD -0.39 (-1.58%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 31.59 31.59 31.15 31.16 132,130 -0.80(-2.50%)
Apr 29, 2015 32.26 32.34 31.86 31.96 235,841 -0.47(-1.45%)
Apr 28, 2015 32.69 32.72 32.21 32.43 109,839 -0.12(-0.37%)
Apr 27, 2015 32.69 32.96 32.50 32.55 102,336 -0.02(-0.06%)
Apr 24, 2015 32.37 32.61 32.37 32.57 629,135 +0.40(+1.24%)
Apr 23, 2015 32.21 32.32 32.00 32.17 190,584 -0.04(-0.12%)
Apr 22, 2015 32.14 32.30 32.10 32.21 422,628 +0.37(+1.16%)
Apr 21, 2015 31.70 31.85 31.70 31.84 76,932 -0.06(-0.19%)
Apr 20, 2015 31.91 31.94 31.75 31.90 201,792 -0.03(-0.09%)
Apr 17, 2015 31.91 32.15 31.76 31.93 195,882 -0.16(-0.50%)
Apr 16, 2015 31.95 32.24 31.95 32.09 373,618 +0.25(+0.79%)
Apr 15, 2015 31.75 32.15 31.75 31.84 252,463 +0.62(+1.99%)
Apr 14, 2015 30.90 31.25 30.90 31.22 1,273,831 +0.77(+2.53%)
Apr 13, 2015 30.21 30.60 30.21 30.45 156,848 +0.47(+1.57%)
Apr 10, 2015 29.92 30.00 29.85 29.98 214,050 +0.28(+0.94%)
Apr 09, 2015 29.65 29.72 29.49 29.70 123,927 -0.19(-0.64%)
Apr 08, 2015 29.80 29.90 29.70 29.89 204,249 +0.29(+0.98%)
Apr 07, 2015 29.63 29.72 29.53 29.60 88,245 +0.22(+0.75%)
Apr 06, 2015 29.30 29.45 29.29 29.38 131,730 +0.18(+0.61%)
Apr 02, 2015 29.20 29.20 29.20 0 +0.12(+0.40%)
Apr 01, 2015 29.14 29.14 28.90 29.08 176,697 +0.01(+0.03%)
Mar 31, 2015 29.07 29.18 28.94 29.08 207,544 +0.06(+0.19%)
Mar 30, 2015 29.00 29.19 29.00 29.02 150,049 -0.17(-0.58%)
Mar 27, 2015 28.88 29.25 28.88 29.19 123,641 +0.12(+0.43%)
Mar 26, 2015 28.93 29.18 28.72 29.07 121,505 +0.01(+0.02%)
Mar 25, 2015 29.25 29.38 29.03 29.06 85,546 -0.11(-0.38%)
Mar 24, 2015 29.41 29.41 29.09 29.17 252,587 -0.16(-0.55%)
Mar 23, 2015 29.39 29.52 29.27 29.33 124,678 +0.08(+0.27%)
Mar 20, 2015 29.38 29.50 29.15 29.25 904,738 +0.20(+0.69%)
Mar 19, 2015 29.08 29.14 28.98 29.05 159,910 +0.00(+0.00%)
Mar 18, 2015 28.54 29.08 28.54 29.05 180,415 +0.25(+0.87%)
Mar 17, 2015 28.92 28.58 28.80 111,166 -0.28(-0.96%)
Mar 16, 2015 28.95 29.20 28.90 29.08 132,249 +0.21(+0.73%)
Mar 13, 2015 29.10 29.10 28.75 28.87 84,523 -0.18(-0.62%)
Mar 12, 2015 28.78 29.05 28.78 29.05 126,194 +0.69(+2.45%)
Mar 11, 2015 28.45 28.50 28.26 28.36 104,367 -0.03(-0.12%)
Mar 10, 2015 28.12 28.45 28.04 28.39 94,701 -0.30(-1.05%)
Mar 09, 2015 28.86 28.87 28.60 28.69 289,213 -0.31(-1.07%)
Mar 06, 2015 29.37 29.37 28.94 29.00 218,084 -0.60(-2.01%)
Mar 05, 2015 29.86 29.88 29.50 29.59 181,078 -0.29(-0.97%)
Mar 04, 2015 29.94 29.35 29.89 440,561 +0.06(+0.18%)
Mar 03, 2015 30.32 30.32 29.84 29.83 400,823 -0.89(-2.90%)
Mar 02, 2015 30.71 30.84 30.58 30.72 362,396 -0.06(-0.19%)
Feb 27, 2015 31.02 31.02 30.71 30.78 215,322 -0.35(-1.12%)
Feb 26, 2015 31.15 31.29 30.96 31.13 168,692 +0.27(+0.87%)
Feb 25, 2015 30.65 30.91 30.60 30.86 579,619 +0.87(+2.90%)
Feb 24, 2015 29.82 30.07 29.59 29.99 934,849 +0.48(+1.63%)
Feb 23, 2015 29.69 29.76 29.48 29.51 344,417 -0.08(-0.27%)
Feb 20, 2015 29.56 29.62 29.51 29.59 181,461 +0.07(+0.24%)
Feb 19, 2015 29.54 29.65 29.41 29.52 135,904 -0.03(-0.10%)
Feb 18, 2015 29.57 29.68 29.47 29.55 278,672 -0.14(-0.47%)
Feb 17, 2015 29.76 29.77 29.62 29.69 233,328 -0.26(-0.88%)
Feb 13, 2015 29.95 29.95 29.95 0 +0.08(+0.28%)
Feb 12, 2015 29.69 29.90 29.55 29.87 242,123 +0.06(+0.20%)
Feb 11, 2015 29.86 29.88 29.70 29.81 161,170 +0.16(+0.54%)
Feb 10, 2015 29.68 29.80 29.45 29.65 139,913 -0.18(-0.62%)
Feb 09, 2015 29.83 30.03 29.80 29.83 200,054 +0.00(+0.02%)
Feb 06, 2015 30.00 30.08 29.79 29.83 182,914 +0.11(+0.37%)
Feb 05, 2015 29.83 30.00 29.60 29.72 412,351 +0.00(+0.00%)
Feb 04, 2015 29.79 29.99 29.71 29.72 213,018 -0.17(-0.57%)
Feb 03, 2015 29.83 29.96 29.69 29.89 263,753 -0.34(-1.12%)
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.