Softbank Corp ADR (OP: SFTBY )

39.80 USD +1.12 (+2.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 25.15 25.43 25.06 25.18 371,388 -0.06(-0.24%)
Jun 29, 2020 24.78 25.34 24.78 25.24 207,794 -0.10(-0.39%)
Jun 26, 2020 25.81 25.94 25.27 25.34 552,000 -0.12(-0.47%)
Jun 25, 2020 25.28 25.63 25.19 25.46 494,322 +0.73(+2.95%)
Jun 24, 2020 25.36 25.37 24.63 24.73 364,835 -1.19(-4.59%)
Jun 23, 2020 25.75 26.07 25.71 25.92 632,352 +0.11(+0.43%)
Jun 22, 2020 25.68 25.89 25.58 25.81 423,383 +0.23(+0.90%)
Jun 19, 2020 25.52 25.90 25.44 25.58 463,700 +0.10(+0.39%)
Jun 18, 2020 25.29 25.48 25.27 25.48 414,006 +0.80(+3.24%)
Jun 17, 2020 24.79 24.85 24.57 24.68 416,341 +1.45(+6.24%)
Jun 16, 2020 23.59 23.70 23.17 23.23 488,621 +0.04(+0.17%)
Jun 15, 2020 22.83 23.35 22.63 23.19 269,760 -0.51(-2.15%)
Jun 12, 2020 23.68 23.88 23.35 23.70 247,000 +0.36(+1.54%)
Jun 11, 2020 23.74 24.05 23.25 23.34 478,682 -1.54(-6.19%)
Jun 10, 2020 24.78 24.95 24.57 24.88 655,638 +0.37(+1.51%)
Jun 09, 2020 24.48 24.59 24.35 24.51 544,655 +0.10(+0.41%)
Jun 08, 2020 24.05 24.43 24.05 24.41 1,070,892 +0.48(+2.01%)
Jun 05, 2020 23.87 24.25 23.87 23.93 555,900 +0.22(+0.93%)
Jun 04, 2020 23.50 25.50 23.47 23.71 260,733 -0.02(-0.08%)
Jun 03, 2020 23.50 23.90 23.22 23.73 465,669 -0.31(-1.29%)
Jun 02, 2020 23.82 24.12 23.81 24.04 1,423,081 +0.70(+3.00%)
Jun 01, 2020 22.96 23.37 22.92 23.34 458,555 +0.50(+2.19%)
May 29, 2020 22.26 22.87 22.25 22.84 1,095,800 +0.59(+2.65%)
May 28, 2020 22.22 22.42 22.13 22.25 1,161,592 +0.22(+1.00%)
May 27, 2020 22.04 22.10 21.75 22.03 407,841 -0.04(-0.18%)
May 26, 2020 21.91 22.20 21.91 22.07 678,095 +0.73(+3.42%)
May 22, 2020 21.38 21.39 20.95 21.34 623,500 +0.75(+3.62%)
May 21, 2020 20.77 20.89 20.58 20.59 532,910 -0.56(-2.62%)
May 20, 2020 20.95 21.26 20.91 21.15 1,020,960 +0.20(+0.95%)
May 19, 2020 20.67 21.29 20.61 20.95 1,443,433 -0.84(-3.85%)
May 18, 2020 21.45 22.05 21.42 21.79 729,033 +0.63(+2.98%)
May 15, 2020 21.16 21.39 21.02 21.16 536,700 -0.23(-1.08%)
May 14, 2020 20.95 21.41 20.80 21.39 618,969 -0.06(-0.28%)
May 13, 2020 21.70 21.80 21.40 21.45 348,705 -0.30(-1.40%)
May 12, 2020 21.65 22.10 21.64 21.75 347,767 -0.12(-0.57%)
May 11, 2020 21.50 22.18 21.50 21.88 793,476 +0.01(+0.05%)
May 08, 2020 22.00 22.00 21.65 21.87 385,300 +0.63(+2.97%)
May 07, 2020 21.11 21.44 21.11 21.24 762,848 -0.13(-0.61%)
May 06, 2020 21.51 21.71 21.30 21.37 557,989 -0.03(-0.14%)
May 05, 2020 21.41 21.55 21.23 21.40 607,240 +0.30(+1.42%)
May 04, 2020 20.85 21.35 20.85 21.10 276,114 -0.26(-1.22%)
May 01, 2020 21.20 21.65 21.20 21.36 456,800 +0.17(+0.80%)
Apr 30, 2020 21.25 21.97 20.71 21.19 821,891 -0.94(-4.25%)
Apr 29, 2020 21.89 22.30 21.89 22.13 606,473 +0.53(+2.45%)
Apr 28, 2020 21.61 21.95 21.55 21.60 933,306 +0.13(+0.61%)
Apr 27, 2020 21.26 21.50 21.22 21.47 813,219 +0.99(+4.83%)
Apr 24, 2020 20.32 20.75 20.32 20.48 599,600 -0.15(-0.73%)
Apr 23, 2020 20.50 20.90 20.50 20.63 473,221 +0.17(+0.83%)
Apr 22, 2020 20.12 20.79 20.12 20.46 719,015 -0.47(-2.25%)
Apr 21, 2020 21.30 21.30 20.70 20.93 1,341,692 -1.33(-5.97%)
Apr 20, 2020 21.96 22.60 21.95 22.26 1,838,285 +0.58(+2.68%)
Apr 17, 2020 21.56 21.72 21.49 21.68 1,457,400 +1.24(+6.07%)
Apr 16, 2020 20.24 20.45 20.24 20.44 2,030,432 +0.71(+3.60%)
Apr 15, 2020 19.70 19.85 19.46 19.73 967,237 -0.75(-3.66%)
Apr 14, 2020 20.32 20.50 20.21 20.48 1,522,699 +1.85(+9.93%)
Apr 13, 2020 18.35 18.72 18.09 18.63 1,387,600 -0.77(-3.97%)
Apr 09, 2020 18.62 19.49 18.62 19.40 647,700 +0.55(+2.92%)
Apr 08, 2020 18.80 18.90 18.53 18.85 727,698 -0.05(-0.26%)
Apr 07, 2020 19.01 19.59 18.86 18.90 1,045,390 +0.31(+1.67%)
Apr 06, 2020 18.06 18.67 18.06 18.59 716,410 +1.49(+8.71%)
Apr 03, 2020 16.87 17.45 16.87 17.10 3,393,100 -0.31(-1.78%)
Apr 02, 2020 17.25 17.55 17.10 17.41 1,055,620 +0.81(+4.88%)
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.