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 (%)
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%)
May 03, 2021 45.59 45.87 45.11 45.31 134,680 +0.21(+0.46%)
Apr 30, 2021 44.74 45.60 44.74 45.10 86,400 -0.45(-0.99%)
Apr 29, 2021 45.32 45.71 45.17 45.55 297,348 +0.15(+0.33%)
Apr 28, 2021 45.50 45.76 45.40 45.40 220,137 -1.00(-2.16%)
Apr 27, 2021 46.17 46.85 46.03 46.40 161,644 -0.78(-1.65%)
Apr 26, 2021 46.90 47.18 46.90 47.18 237,733 +0.33(+0.70%)
Apr 23, 2021 46.72 46.90 45.97 46.85 147,800 +0.65(+1.41%)
Apr 22, 2021 46.27 47.00 45.88 46.20 495,222 -0.55(-1.18%)
Apr 21, 2021 46.13 46.83 45.80 46.75 417,515 +2.02(+4.52%)
Apr 20, 2021 45.44 45.44 44.13 44.73 369,341 -0.72(-1.58%)
Apr 19, 2021 45.99 45.99 45.06 45.45 450,790 -0.87(-1.88%)
Apr 16, 2021 46.77 46.77 46.06 46.32 413,000 -0.50(-1.07%)
Apr 15, 2021 46.80 46.84 46.27 46.82 211,033 +1.45(+3.20%)
Apr 14, 2021 46.19 46.19 45.00 45.37 319,290 -1.23(-2.64%)
Apr 13, 2021 46.06 46.74 45.89 46.60 215,199 +0.15(+0.33%)
Apr 12, 2021 45.76 46.73 45.68 46.45 341,720 +0.97(+2.14%)
Apr 09, 2021 45.47 45.68 44.86 45.47 184,600 -0.28(-0.61%)
Apr 08, 2021 45.02 45.76 45.02 45.75 189,519 +0.45(+0.99%)
Apr 07, 2021 45.13 45.66 45.09 45.30 268,176 +0.00(+0.00%)
Apr 06, 2021 45.17 45.38 44.90 45.30 262,077 +0.12(+0.27%)
Apr 05, 2021 44.81 45.58 44.81 45.18 276,329 +2.10(+4.87%)
Apr 01, 2021 42.11 43.20 42.11 43.08 496,200 +0.52(+1.22%)
Mar 31, 2021 41.78 42.84 41.78 42.56 204,280 +1.08(+2.60%)
Mar 30, 2021 41.80 41.80 41.25 41.48 246,273 -0.58(-1.38%)
Mar 29, 2021 42.00 42.25 40.92 42.06 625,419 -0.06(-0.14%)
Mar 26, 2021 42.35 42.81 41.23 42.12 867,800 +0.58(+1.40%)
Mar 25, 2021 41.23 41.78 41.00 41.54 264,322 -1.11(-2.60%)
Mar 24, 2021 43.25 43.25 42.64 42.65 414,887 -2.30(-5.12%)
Mar 23, 2021 44.66 45.42 44.66 44.95 284,883 -0.60(-1.32%)
Mar 22, 2021 45.99 45.99 45.01 45.55 169,160 +0.35(+0.77%)
Mar 19, 2021 44.94 45.79 44.94 45.20 151,900 -0.77(-1.68%)
Mar 18, 2021 46.02 47.00 45.95 45.97 282,554 -2.30(-4.76%)
Mar 17, 2021 47.02 48.38 47.02 48.27 296,985 -0.33(-0.68%)
Mar 16, 2021 49.05 49.06 48.14 48.60 308,168 +0.81(+1.69%)
Mar 15, 2021 46.96 47.80 46.96 47.79 386,793 -0.14(-0.29%)
Mar 12, 2021 47.74 48.10 47.19 47.93 584,800 +0.12(+0.25%)
Mar 11, 2021 46.96 48.08 46.96 47.81 744,309 +1.49(+3.22%)
Mar 10, 2021 47.42 47.66 46.00 46.32 372,667 -1.10(-2.32%)
Mar 09, 2021 46.20 47.77 46.20 47.42 349,245 +3.07(+6.92%)
Mar 08, 2021 45.07 45.49 44.31 44.35 299,375 -2.40(-5.12%)
Mar 05, 2021 47.16 47.16 45.40 46.74 448,300 +1.04(+2.29%)
Mar 04, 2021 47.20 47.20 45.42 45.70 613,104 -2.58(-5.34%)
Mar 03, 2021 49.00 49.57 48.11 48.28 316,408 -0.27(-0.56%)
Mar 02, 2021 48.82 49.00 48.55 48.55 94,387 -0.45(-0.92%)
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.