Softbank Corp ADR (OP: SFTBY )

38.68 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.74 31.95 31.50 31.70 729,900 -0.80(-2.46%)
Jul 30, 2020 32.17 32.59 32.14 32.50 710,754 +0.02(+0.06%)
Jul 29, 2020 32.10 32.49 32.00 32.48 320,638 +1.21(+3.87%)
Jul 28, 2020 31.10 31.50 31.00 31.27 188,482 +0.27(+0.87%)
Jul 27, 2020 30.85 31.19 30.58 31.00 182,176 +0.52(+1.71%)
Jul 24, 2020 30.54 30.58 30.12 30.48 188,200 +0.08(+0.26%)
Jul 23, 2020 30.94 31.08 30.35 30.40 503,667 -0.40(-1.30%)
Jul 22, 2020 30.06 30.94 30.06 30.80 548,059 +0.85(+2.84%)
Jul 21, 2020 29.95 30.30 29.91 29.95 376,843 +0.15(+0.50%)
Jul 20, 2020 29.45 29.98 29.31 29.80 560,931 -0.18(-0.60%)
Jul 17, 2020 29.47 30.04 29.47 29.98 254,400 +0.19(+0.64%)
Jul 16, 2020 30.09 30.09 29.60 29.79 399,713 -0.45(-1.49%)
Jul 15, 2020 30.00 30.46 30.00 30.24 436,204 +0.24(+0.80%)
Jul 14, 2020 29.91 30.00 29.59 30.00 680,247 +0.18(+0.60%)
Jul 13, 2020 30.39 30.58 29.76 29.82 687,822 +0.28(+0.95%)
Jul 10, 2020 29.41 29.55 29.23 29.54 504,700 +0.27(+0.92%)
Jul 09, 2020 29.44 29.49 28.82 29.27 793,785 +0.72(+2.52%)
Jul 08, 2020 28.33 28.62 27.93 28.55 678,895 +0.01(+0.04%)
Jul 07, 2020 28.36 28.77 28.31 28.54 608,020 +1.01(+3.67%)
Jul 06, 2020 27.38 27.55 27.21 27.53 617,507 +1.19(+4.52%)
Jul 02, 2020 26.30 26.47 26.12 26.34 582,600 +0.41(+1.58%)
Jul 01, 2020 25.50 26.00 25.50 25.93 238,590 +0.75(+2.98%)
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%)
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.