Softbank Corp ADR (OP: SFTBY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	41.90	41.98	41.50	41.81	377,620	+0.45(+1.08%)
Jul 30, 2018	41.85	42.04	41.37	41.37	385,711	-0.48(-1.15%)
Jul 27, 2018	42.07	42.27	41.83	41.85	265,100	+0.05(+0.12%)
Jul 26, 2018		42.00	41.36	41.80	425,472	-1.51(-3.49%)
Jul 25, 2018	43.02	43.31	42.75	43.31	366,429	+0.07(+0.16%)
Jul 24, 2018	43.17	43.50	43.16	43.24	225,544	+0.20(+0.46%)
Jul 23, 2018	43.19	43.35	42.72	43.04	311,490	-0.78(-1.78%)
Jul 20, 2018	43.37	43.88	43.37	43.82	368,430	+1.07(+2.50%)
Jul 19, 2018	42.73	43.00	42.62	42.75	494,342	+0.10(+0.23%)
Jul 18, 2018	42.63	42.76	42.48	42.65	364,267	-0.23(-0.54%)
Jul 17, 2018	42.81	42.99	42.55	42.88	381,793	-0.23(-0.53%)
Jul 16, 2018	43.09	43.25	43.03	43.11	239,802	+0.17(+0.40%)
Jul 13, 2018	43.10	43.40	42.68	42.94	591,703	+0.94(+2.24%)
Jul 12, 2018	41.95	42.20	41.61	42.00	636,511	+1.57(+3.88%)
Jul 11, 2018	39.38	40.50	39.37	40.43	1,271,135	+0.93(+2.35%)
Jul 10, 2018	39.13	39.50	39.12	39.50	277,525	+0.70(+1.80%)
Jul 09, 2018	38.65	38.88	38.56	38.80	161,035	+0.99(+2.62%)
Jul 06, 2018	37.45	37.84	37.40	37.81	142,383	+0.56(+1.50%)
Jul 05, 2018	36.99	37.25	36.90	37.25	199,779	+0.58(+1.58%)
Jul 03, 2018		36.67	36.67	36.67	0	+0.48(+1.33%)
Jul 02, 2018	35.95	36.19	35.79	36.19	290,300	+0.54(+1.51%)
Jun 29, 2018	35.92	36.00	35.60	35.65	206,645	-0.08(-0.22%)
Jun 28, 2018	35.57	35.90	35.32	35.73	397,352	-0.08(-0.22%)
Jun 27, 2018	36.13	36.27	35.80	35.81	306,777	-0.59(-1.62%)
Jun 26, 2018	36.50	36.73	36.15	36.40	265,576	-0.56(-1.52%)
Jun 25, 2018	37.44	37.44	36.77	36.96	398,045	-1.35(-3.52%)
Jun 22, 2018	38.99	38.99	37.88	38.31	127,691	-0.49(-1.26%)
Jun 21, 2018	38.96	39.10	38.55	38.80	226,785	+1.39(+3.73%)
Jun 20, 2018	37.50	37.63	37.21	37.41	110,473	+0.76(+2.06%)
Jun 19, 2018	36.97	36.97	36.50	36.65	98,869	-0.91(-2.41%)
Jun 18, 2018	37.60	37.60	37.16	37.55	177,919	-0.09(-0.23%)
Jun 15, 2018		38.02	38.02	37.64	250,825	-0.38(-1.01%)
Jun 14, 2018	38.06	38.14	37.85	38.02	114,479	+0.18(+0.48%)
Jun 13, 2018	37.87	38.06	37.63	37.84	234,900	+0.70(+1.90%)
Jun 12, 2018	37.11	37.23	36.76	37.14	310,370	-0.20(-0.54%)
Jun 11, 2018	37.12	37.47	36.85	37.34	256,140	+0.73(+1.99%)
Jun 08, 2018	36.47	36.67	36.26	36.61	145,107	-0.58(-1.56%)
Jun 07, 2018	37.99	37.99	37.13	37.19	348,200	-0.07(-0.19%)
Jun 06, 2018				37.26	252,505	+0.71(+1.94%)
Jun 05, 2018	36.64	36.75	36.53	36.55	300,748	+0.34(+0.95%)
Jun 04, 2018	35.85	36.24	35.78	36.20	283,600	+0.11(+0.32%)
Jun 01, 2018	35.68	36.13	35.50	36.09	241,495	+0.54(+1.52%)
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%)

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.