Softbank Corp ADR (OP: SFTBY )

20.05 -0.57 (-2.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 20.65 20.79 19.85 20.05 883,434 -0.57(-2.76%)
May 23, 2022 20.32 20.73 20.32 20.62 491,281 +0.39(+1.93%)
May 20, 2022 20.54 20.64 19.93 20.23 653,956 +0.40(+2.02%)
May 19, 2022 19.54 20.06 19.54 19.83 395,463 +0.54(+2.80%)
May 18, 2022 19.68 19.90 19.28 19.29 449,339 -0.51(-2.58%)
May 17, 2022 19.82 19.99 19.55 19.80 1,583,990 +0.27(+1.38%)
May 16, 2022 19.68 19.75 19.49 19.53 904,255 -0.25(-1.26%)
May 13, 2022 19.06 19.79 19.06 19.78 408,612 +2.73(+16.01%)
May 12, 2022 17.05 17.27 16.78 17.05 738,543 -1.03(-5.70%)
May 11, 2022 18.50 18.88 18.08 18.08 607,383 -0.51(-2.74%)
May 10, 2022 18.80 19.00 18.38 18.59 776,585 +0.04(+0.22%)
May 09, 2022 19.20 19.20 18.50 18.55 1,142,483 -0.86(-4.43%)
May 06, 2022 19.52 19.77 19.30 19.41 1,005,398 -0.54(-2.71%)
May 05, 2022 20.80 20.80 19.74 19.95 448,859 -0.89(-4.27%)
May 04, 2022 20.18 21.02 20.12 20.84 183,028 +0.47(+2.31%)
May 03, 2022 20.29 20.49 20.08 20.37 296,829 +0.09(+0.44%)
May 02, 2022 20.41 20.61 19.94 20.28 330,090 -0.29(-1.41%)
Apr 29, 2022 20.88 21.45 20.57 20.57 469,216 +0.15(+0.73%)
Apr 28, 2022 19.82 22.19 19.82 20.42 448,295 +0.11(+0.54%)
Apr 27, 2022 20.00 20.59 19.94 20.31 364,942 +0.60(+3.04%)
Apr 26, 2022 20.25 20.50 19.70 19.71 512,898 -0.05(-0.25%)
Apr 25, 2022 19.50 19.77 19.35 19.76 597,749 -0.93(-4.49%)
Apr 22, 2022 20.95 21.37 20.58 20.69 403,526 -0.56(-2.64%)
Apr 21, 2022 21.80 22.01 21.16 21.25 399,022 -0.46(-2.12%)
Apr 20, 2022 21.62 22.08 21.50 21.71 669,497 -0.04(-0.18%)
Apr 19, 2022 21.31 21.78 21.20 21.75 741,478 -0.35(-1.58%)
Apr 18, 2022 22.15 22.35 22.00 22.10 299,388 -0.33(-1.47%)
Apr 14, 2022 22.78 23.00 22.43 22.43 368,434 -0.02(-0.09%)
Apr 13, 2022 22.15 22.50 22.08 22.45 413,345 +0.65(+2.98%)
Apr 12, 2022 22.34 22.46 21.74 21.80 259,348 -0.10(-0.46%)
Apr 11, 2022 22.15 22.39 21.90 21.90 263,405 -0.87(-3.80%)
Apr 08, 2022 23.18 23.18 22.64 22.77 168,490 -0.04(-0.15%)
Apr 07, 2022 22.85 22.95 22.52 22.80 248,553 +0.08(+0.35%)
Apr 06, 2022 23.05 23.05 22.51 22.72 793,317 -0.69(-2.95%)
Apr 05, 2022 24.07 24.11 23.30 23.41 497,494 -0.45(-1.89%)
Apr 04, 2022 23.59 23.91 23.47 23.86 304,805 +0.83(+3.60%)
Apr 01, 2022 23.19 23.36 22.90 23.03 902,455 +0.72(+3.23%)
Mar 31, 2022 22.80 22.88 22.31 22.31 238,281 -0.69(-3.00%)
Mar 30, 2022 22.98 23.23 22.80 23.00 397,492 +0.32(+1.41%)
Mar 29, 2022 22.37 22.68 22.25 22.68 433,798 +0.73(+3.34%)
Mar 28, 2022 22.10 22.20 21.85 21.95 207,985 -0.34(-1.53%)
Mar 25, 2022 22.21 22.39 22.04 22.29 157,869 -0.25(-1.11%)
Mar 24, 2022 22.47 22.55 22.14 22.54 204,759 +0.75(+3.44%)
Mar 23, 2022 21.93 22.41 21.79 21.79 314,463 +0.23(+1.07%)
Mar 22, 2022 21.35 21.71 21.31 21.56 845,042 +0.28(+1.31%)
Mar 21, 2022 21.45 21.69 21.05 21.28 520,005 -0.40(-1.85%)
Mar 18, 2022 20.69 21.74 20.65 21.68 833,506 +1.51(+7.49%)
Mar 17, 2022 19.99 20.25 19.80 20.17 916,050 -0.58(-2.80%)
Mar 16, 2022 19.79 20.85 19.60 20.75 1,750,453 +2.36(+12.83%)
Mar 15, 2022 18.10 18.65 18.00 18.39 1,241,112 +0.09(+0.49%)
Mar 14, 2022 18.85 18.89 18.16 18.30 1,071,368 -0.33(-1.77%)
Mar 11, 2022 19.42 19.51 18.51 18.63 888,001 -1.31(-6.57%)
Mar 10, 2022 20.28 20.36 19.75 19.94 690,685 -0.78(-3.76%)
Mar 09, 2022 20.41 20.81 20.41 20.72 524,307 +1.41(+7.30%)
Mar 08, 2022 19.52 19.61 19.06 19.31 820,669 -0.92(-4.55%)
Mar 07, 2022 20.53 20.61 20.20 20.23 691,341 -1.14(-5.33%)
Mar 04, 2022 21.13 21.78 21.13 21.37 597,352 -0.81(-3.65%)
Mar 03, 2022 22.54 22.60 22.02 22.18 475,833 -0.62(-2.72%)
Mar 02, 2022 22.70 22.86 22.52 22.80 801,765 +0.30(+1.33%)
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.