Softbank Corp ADR (OP: SFTBY )

22.18 USD -0.82 (-3.57%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.68 27.97 27.68 27.82 68,255 +0.28(+1.02%)
May 27, 2016 27.54 27.54 27.54 0 -0.00(-0.02%)
May 26, 2016 27.35 27.63 27.08 27.55 115,766 +0.06(+0.20%)
May 25, 2016 28.05 28.20 27.48 27.49 465,882 -0.42(-1.50%)
May 24, 2016 28.05 28.05 27.43 27.91 41,470 -0.09(-0.32%)
May 23, 2016 27.56 28.20 27.56 28.00 94,220 +0.41(+1.47%)
May 20, 2016 27.64 27.85 27.45 27.59 76,493 +0.44(+1.64%)
May 19, 2016 27.03 27.29 27.00 27.15 32,080 -0.16(-0.57%)
May 18, 2016 27.11 27.55 27.07 27.30 35,221 +0.30(+1.13%)
May 17, 2016 26.92 27.20 26.85 27.00 156,735 +0.01(+0.04%)
May 16, 2016 26.63 27.00 26.58 26.99 49,403 +0.15(+0.56%)
May 13, 2016 26.72 26.95 26.48 26.84 22,266 -0.91(-3.30%)
May 12, 2016 27.87 28.07 27.66 27.75 43,601 -0.16(-0.56%)
May 11, 2016 28.00 28.13 27.77 27.91 51,967 +0.35(+1.27%)
May 10, 2016 26.90 27.60 26.90 27.56 54,751 +0.78(+2.93%)
May 09, 2016 26.94 27.27 26.65 26.77 49,671 +0.08(+0.32%)
May 06, 2016 26.52 26.73 26.32 26.69 31,636 -0.43(-1.57%)
May 05, 2016 27.08 27.14 26.86 27.12 77,198 +0.29(+1.07%)
May 04, 2016 27.00 27.00 26.73 26.83 86,352 -0.31(-1.14%)
May 03, 2016 27.14 27.44 26.85 27.14 55,654 -0.11(-0.39%)
May 02, 2016 27.48 27.48 26.99 27.25 25,905 +0.49(+1.81%)
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%)
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.