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 (%)
Jul 30, 2021 31.02 31.62 31.02 31.39 238,267 -0.46(-1.44%)
Jul 29, 2021 32.15 32.19 31.77 31.85 325,429 +0.04(+0.11%)
Jul 28, 2021 31.02 32.14 31.00 31.81 620,804 +0.01(+0.04%)
Jul 27, 2021 31.94 32.08 31.20 31.80 621,059 -0.11(-0.34%)
Jul 26, 2021 32.10 32.29 31.86 31.91 510,409 -0.83(-2.54%)
Jul 23, 2021 33.21 33.62 32.50 32.74 472,089 -0.76(-2.27%)
Jul 22, 2021 33.17 33.68 33.17 33.50 119,335 -0.01(-0.03%)
Jul 21, 2021 33.46 33.52 32.93 33.51 234,820 +0.14(+0.42%)
Jul 20, 2021 33.20 33.49 32.94 33.37 468,058 +0.19(+0.57%)
Jul 19, 2021 33.58 33.58 32.68 33.18 587,981 -0.47(-1.40%)
Jul 16, 2021 34.43 34.43 33.53 33.65 289,887 -0.44(-1.29%)
Jul 15, 2021 34.56 34.56 33.95 34.09 695,251 -0.61(-1.76%)
Jul 14, 2021 34.50 35.00 34.50 34.70 318,194 +0.17(+0.49%)
Jul 13, 2021 34.90 34.90 34.34 34.53 496,673 +0.12(+0.35%)
Jul 12, 2021 34.03 34.86 34.03 34.41 263,310 +0.30(+0.88%)
Jul 09, 2021 33.85 34.18 33.32 34.11 362,956 +0.93(+2.80%)
Jul 08, 2021 33.10 33.35 32.80 33.18 406,001 -0.42(-1.25%)
Jul 07, 2021 33.46 33.76 33.45 33.60 1,510,556 +0.02(+0.06%)
Jul 06, 2021 33.80 33.80 33.40 33.58 660,969 -1.63(-4.63%)
Jul 02, 2021 34.87 35.40 34.87 35.21 234,230 +0.57(+1.65%)
Jul 01, 2021 34.85 34.85 34.52 34.64 288,414 -0.23(-0.65%)
Jun 30, 2021 35.19 35.19 34.79 34.87 862,818 -0.19(-0.55%)
Jun 29, 2021 35.06 35.28 35.01 35.06 940,499 -0.56(-1.57%)
Jun 28, 2021 35.90 35.90 35.44 35.62 1,241,760 -0.51(-1.41%)
Jun 25, 2021 35.90 36.13 35.65 36.13 372,166 +0.23(+0.64%)
Jun 24, 2021 35.68 35.94 35.03 35.90 306,968 +1.27(+3.68%)
Jun 23, 2021 35.00 35.00 34.53 34.62 337,131 -0.12(-0.36%)
Jun 22, 2021 35.15 35.15 34.52 34.75 253,773 -0.17(-0.49%)
Jun 21, 2021 34.56 35.12 34.56 34.92 339,273 -0.29(-0.82%)
Jun 18, 2021 35.28 35.69 35.00 35.21 713,267 -0.89(-2.47%)
Jun 17, 2021 36.00 36.25 35.78 36.10 1,048,033 -0.05(-0.14%)
Jun 16, 2021 36.59 36.59 36.10 36.15 543,239 -0.20(-0.55%)
Jun 15, 2021 36.56 36.56 36.17 36.35 439,508 -0.43(-1.17%)
Jun 14, 2021 36.74 36.83 36.60 36.78 200,875 +0.13(+0.35%)
Jun 11, 2021 36.88 36.88 36.40 36.65 156,029 -0.15(-0.41%)
Jun 10, 2021 37.18 37.18 36.52 36.80 376,200 +0.04(+0.11%)
Jun 09, 2021 36.72 37.30 36.72 36.76 198,710 -0.36(-0.98%)
Jun 08, 2021 36.99 37.30 36.50 37.12 517,902 -0.21(-0.55%)
Jun 07, 2021 37.00 37.74 37.00 37.33 282,532 -0.17(-0.45%)
Jun 04, 2021 37.43 37.59 37.00 37.50 220,516 +0.56(+1.52%)
Jun 03, 2021 37.01 37.57 36.88 36.94 399,971 +0.25(+0.68%)
Jun 02, 2021 37.21 37.21 36.55 36.69 452,246 -0.54(-1.45%)
Jun 01, 2021 37.87 37.87 37.01 37.23 496,432 -0.94(-2.46%)
May 28, 2021 38.14 38.29 37.79 38.17 381,983 +0.82(+2.20%)
May 27, 2021 37.25 37.35 37.20 37.35 393,855 -0.47(-1.24%)
May 26, 2021 37.67 38.12 37.67 37.82 320,707 -0.43(-1.12%)
May 25, 2021 38.21 38.74 38.17 38.25 369,122 -0.30(-0.78%)
May 24, 2021 38.45 38.64 38.18 38.55 233,450 -0.48(-1.23%)
May 21, 2021 38.92 39.66 38.76 39.03 229,326 -0.55(-1.39%)
May 20, 2021 39.56 39.65 38.62 39.58 182,783 +0.18(+0.46%)
May 19, 2021 38.22 40.35 38.18 39.40 270,063 -0.18(-0.45%)
May 18, 2021 39.26 39.98 39.25 39.58 470,708 +1.10(+2.86%)
May 17, 2021 38.69 38.69 38.11 38.48 301,789 -1.32(-3.32%)
May 14, 2021 39.16 40.11 38.80 39.80 431,024 +1.12(+2.90%)
May 13, 2021 39.26 39.79 38.08 38.68 830,164 -2.21(-5.40%)
May 12, 2021 42.90 42.90 40.50 40.89 514,458 -3.21(-7.28%)
May 11, 2021 44.38 44.38 42.83 44.10 1,133,473 -1.84(-4.01%)
May 10, 2021 46.98 46.98 45.90 45.94 376,655 -0.23(-0.50%)
May 07, 2021 46.70 46.70 45.50 46.17 149,567 +0.41(+0.90%)
May 06, 2021 45.41 45.94 45.41 45.76 423,339 +1.06(+2.37%)
May 05, 2021 44.94 45.27 44.16 44.70 334,821 +0.57(+1.29%)
May 04, 2021 45.71 45.73 43.94 44.13 360,819 -1.18(-2.60%)
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.