Softbank Corp ADR (OP: SFTBY )

29.71 +0.22 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 41.52 41.77 41.24 41.29 165,689 -0.54(-1.29%)
Feb 27, 2018 42.42 42.73 41.72 41.83 380,300 -0.95(-2.21%)
Feb 26, 2018 42.11 42.87 42.11 42.77 206,611 +0.73(+1.72%)
Feb 23, 2018 41.68 42.06 41.61 42.05 224,838 +1.05(+2.56%)
Feb 22, 2018 41.08 41.34 40.97 41.00 282,448 -0.13(-0.33%)
Feb 21, 2018 41.44 41.65 41.11 41.13 211,083 -0.51(-1.21%)
Feb 20, 2018 41.60 41.85 41.45 41.64 175,126 -0.11(-0.26%)
Feb 16, 2018 41.75 41.75 41.75 0 +0.33(+0.80%)
Feb 15, 2018 41.80 41.81 41.20 41.42 158,245 -0.35(-0.84%)
Feb 14, 2018 41.04 41.84 40.32 41.77 558,462 +0.02(+0.05%)
Feb 13, 2018 41.08 41.91 41.08 41.75 1,272,631 +0.65(+1.58%)
Feb 12, 2018 41.37 41.46 40.57 41.10 194,436 +0.81(+2.01%)
Feb 09, 2018 39.94 40.50 38.90 40.29 300,132 +1.47(+3.79%)
Feb 08, 2018 40.35 40.35 39.02 38.82 289,882 -1.53(-3.79%)
Feb 07, 2018 40.13 40.90 40.00 40.35 482,398 +1.60(+4.13%)
Feb 06, 2018 38.35 39.09 38.15 38.75 883,174 +0.34(+0.89%)
Feb 05, 2018 39.84 39.86 38.21 38.41 294,258 -1.76(-4.38%)
Feb 02, 2018 40.72 40.82 40.17 40.17 257,824 -0.74(-1.81%)
Feb 01, 2018 41.35 41.35 40.51 40.91 312,324 -0.74(-1.78%)
Jan 31, 2018 41.24 41.80 41.10 41.65 224,779 +0.35(+0.85%)
Jan 30, 2018 41.36 41.46 41.15 41.30 251,001 -0.47(-1.13%)
Jan 29, 2018 42.23 42.23 41.75 41.77 298,809 -0.74(-1.75%)
Jan 26, 2018 42.42 42.53 42.42 42.52 97,294 -0.16(-0.36%)
Jan 25, 2018 42.63 42.73 42.35 42.67 456,537 -0.22(-0.51%)
Jan 24, 2018 42.89 43.15 42.66 42.89 322,043 -0.06(-0.14%)
Jan 23, 2018 42.77 42.95 42.35 42.95 194,091 +0.97(+2.31%)
Jan 22, 2018 42.49 42.49 39.45 41.98 123,679 +0.33(+0.79%)
Jan 19, 2018 41.82 41.82 41.49 41.65 147,531 +0.00(+0.01%)
Jan 18, 2018 41.90 42.24 41.50 41.65 247,465 -0.63(-1.50%)
Jan 17, 2018 42.17 42.34 41.91 42.28 517,152 +0.23(+0.55%)
Jan 16, 2018 42.97 42.97 41.93 42.05 475,304 +1.70(+4.21%)
Jan 12, 2018 40.35 40.35 40.35 0 -0.70(-1.72%)
Jan 11, 2018 41.07 41.10 40.69 41.05 227,896 -0.02(-0.04%)
Jan 10, 2018 41.06 40.88 41.07 348,701 -0.12(-0.29%)
Jan 09, 2018 41.16 41.33 41.06 41.19 343,193 -0.23(-0.56%)
Jan 08, 2018 41.73 41.87 41.40 41.42 305,419 -0.16(-0.38%)
Jan 05, 2018 41.66 41.66 40.90 41.58 226,251 +0.24(+0.58%)
Jan 04, 2018 41.40 41.67 41.30 41.34 214,678 +0.38(+0.92%)
Jan 03, 2018 40.82 41.15 40.75 40.97 335,963 +0.33(+0.80%)
Jan 02, 2018 40.11 40.70 39.95 40.64 370,784 +0.88(+2.23%)
Dec 29, 2017 39.76 39.76 39.76 0 +0.08(+0.19%)
Dec 28, 2017 39.72 39.81 39.46 39.68 175,712 +0.23(+0.58%)
Dec 27, 2017 39.29 39.50 39.29 39.45 101,340 +0.06(+0.15%)
Dec 26, 2017 39.54 39.55 39.30 39.39 108,290 -0.35(-0.88%)
Dec 22, 2017 39.67 39.75 39.50 39.74 264,858 -0.10(-0.25%)
Dec 21, 2017 39.78 40.07 39.50 39.84 359,571 +0.07(+0.18%)
Dec 20, 2017 39.96 39.99 39.71 39.77 128,594 -0.20(-0.51%)
Dec 19, 2017 40.27 40.37 39.92 39.98 139,469 -0.58(-1.43%)
Dec 18, 2017 40.58 40.70 40.22 40.55 226,421 +0.52(+1.30%)
Dec 15, 2017 40.00 40.21 39.85 40.03 369,497 -0.34(-0.83%)
Dec 14, 2017 40.67 40.78 40.30 40.37 249,608 -1.12(-2.70%)
Dec 13, 2017 41.21 41.63 41.21 41.49 90,523 +0.03(+0.07%)
Dec 12, 2017 41.80 41.80 41.46 41.46 91,350 -0.31(-0.75%)
Dec 11, 2017 41.84 41.84 41.50 41.77 130,534 +0.16(+0.37%)
Dec 08, 2017 41.71 41.74 41.57 41.62 242,210 -0.02(-0.05%)
Dec 07, 2017 41.64 41.78 41.14 41.64 286,739 +0.57(+1.39%)
Dec 06, 2017 41.07 41.27 40.91 41.07 308,067 -0.14(-0.34%)
Dec 05, 2017 41.46 42.00 41.13 41.21 165,215 +0.15(+0.37%)
Dec 04, 2017 42.16 42.39 41.06 41.06 260,203 -0.92(-2.20%)
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.