Softbank Corp ADR (OP: SFTBY )

29.49 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.29 19.46 19.24 19.30 937,700 -0.20(-1.03%)
Nov 27, 2019 19.24 19.53 19.24 19.50 1,143,200 +0.29(+1.51%)
Nov 26, 2019 19.40 19.40 19.21 19.21 995,577 -0.38(-1.94%)
Nov 25, 2019 19.44 19.62 19.44 19.59 861,367 +0.54(+2.83%)
Nov 22, 2019 19.02 19.09 19.01 19.05 435,800 +0.02(+0.11%)
Nov 21, 2019 19.10 19.20 18.98 19.03 554,156 -0.32(-1.65%)
Nov 20, 2019 19.42 19.50 19.31 19.35 493,351 -0.13(-0.67%)
Nov 19, 2019 19.70 19.73 19.47 19.48 791,508 -0.33(-1.68%)
Nov 18, 2019 19.70 19.93 19.65 19.81 930,849 +0.39(+1.99%)
Nov 15, 2019 19.56 19.62 19.36 19.43 831,800 -0.13(-0.69%)
Nov 14, 2019 19.65 19.88 19.50 19.56 832,321 -0.24(-1.21%)
Nov 13, 2019 19.68 20.00 19.63 19.80 720,644 +0.36(+1.85%)
Nov 12, 2019 19.51 19.64 19.40 19.44 359,984 -0.21(-1.07%)
Nov 11, 2019 19.80 19.80 19.55 19.65 637,115 -0.25(-1.26%)
Nov 08, 2019 19.65 19.90 19.65 19.90 1,431,100 +0.48(+2.47%)
Nov 07, 2019 19.40 19.56 19.40 19.42 650,994 +0.10(+0.52%)
Nov 06, 2019 18.80 19.42 18.67 19.32 1,810,871 -0.20(-1.02%)
Nov 05, 2019 19.61 19.70 19.50 19.52 611,338 +0.06(+0.31%)
Nov 04, 2019 19.41 19.53 19.38 19.46 492,637 +0.08(+0.41%)
Nov 01, 2019 19.31 19.39 19.25 19.38 548,700 +0.42(+2.22%)
Oct 31, 2019 19.04 19.28 18.85 18.96 733,662 +0.26(+1.39%)
Oct 30, 2019 18.59 18.75 18.53 18.70 688,536 -0.12(-0.64%)
Oct 29, 2019 18.60 18.88 18.60 18.82 1,278,823 +0.47(+2.56%)
Oct 28, 2019 18.40 18.49 18.33 18.35 777,126 -0.30(-1.61%)
Oct 25, 2019 18.46 18.65 18.31 18.65 1,440,800 -0.02(-0.11%)
Oct 24, 2019 18.77 18.83 18.60 18.67 1,295,609 -0.73(-3.76%)
Oct 23, 2019 19.44 19.44 19.25 19.40 991,521 -0.36(-1.82%)
Oct 22, 2019 19.69 19.93 19.69 19.76 555,434 -0.11(-0.55%)
Oct 21, 2019 19.72 19.96 19.72 19.87 892,953 +0.22(+1.12%)
Oct 18, 2019 19.80 19.87 19.57 19.65 585,000 -0.14(-0.71%)
Oct 17, 2019 19.72 19.90 19.72 19.79 533,623 +0.25(+1.28%)
Oct 16, 2019 19.53 19.59 19.31 19.54 882,234 -0.32(-1.61%)
Oct 15, 2019 19.59 19.92 19.45 19.86 652,441 +0.40(+2.06%)
Oct 14, 2019 19.22 19.53 19.22 19.46 522,480 -0.10(-0.51%)
Oct 11, 2019 19.12 19.66 19.12 19.56 1,034,600 +0.07(+0.36%)
Oct 10, 2019 19.51 19.58 19.37 19.49 908,633 +0.05(+0.26%)
Oct 09, 2019 19.26 19.50 19.26 19.44 960,612 +0.36(+1.89%)
Oct 08, 2019 19.31 19.38 19.08 19.08 909,298 -0.30(-1.55%)
Oct 07, 2019 19.44 19.56 19.38 19.38 765,432 +0.00(+0.00%)
Oct 04, 2019 19.15 19.41 19.15 19.38 859,200 -0.01(-0.05%)
Oct 03, 2019 19.04 19.39 18.99 19.39 2,037,487 +0.24(+1.25%)
Oct 02, 2019 19.50 19.55 18.97 19.15 3,310,615 -0.48(-2.45%)
Oct 01, 2019 19.86 19.99 19.61 19.63 2,292,957 +0.06(+0.31%)
Sep 30, 2019 19.53 19.63 19.50 19.57 795,851 +0.17(+0.88%)
Sep 27, 2019 20.07 20.07 19.31 19.40 3,261,200 -0.83(-4.10%)
Sep 26, 2019 20.63 20.64 20.02 20.23 2,589,978 -0.40(-1.94%)
Sep 25, 2019 20.50 20.71 20.42 20.63 1,532,852 +0.08(+0.39%)
Sep 24, 2019 21.20 21.33 20.48 20.55 2,933,026 -0.80(-3.75%)
Sep 23, 2019 21.20 21.36 21.20 21.35 829,463 +0.15(+0.71%)
Sep 20, 2019 21.50 21.60 21.19 21.20 1,197,200 -0.20(-0.93%)
Sep 19, 2019 21.22 21.44 21.22 21.40 716,318 +0.31(+1.47%)
Sep 18, 2019 21.10 21.25 20.96 21.09 1,097,249 -0.21(-0.99%)
Sep 17, 2019 21.55 21.60 21.20 21.30 1,867,102 -0.44(-2.02%)
Sep 16, 2019 21.95 22.12 21.61 21.74 1,200,128 -0.26(-1.18%)
Sep 13, 2019 21.78 22.29 21.73 22.00 946,700 +0.32(+1.48%)
Sep 12, 2019 21.72 21.78 21.61 21.68 434,166 -0.09(-0.41%)
Sep 11, 2019 21.67 21.77 21.57 21.77 677,982 +0.07(+0.32%)
Sep 10, 2019 21.51 21.78 21.47 21.70 1,264,274 +0.17(+0.79%)
Sep 09, 2019 21.71 21.71 21.42 21.53 762,709 +0.05(+0.23%)
Sep 06, 2019 21.97 21.97 21.31 21.48 1,132,300 -0.70(-3.16%)
Sep 05, 2019 22.40 22.56 22.08 22.18 1,529,721 -0.19(-0.85%)
Sep 04, 2019 22.32 22.45 22.28 22.37 1,255,611 +0.17(+0.77%)
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.