Softbank Corp ADR (OP: SFTBY )

17.95 -0.56 (-3.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 18.27 18.44 17.72 17.95 369,661 -0.56(-3.03%)
Sep 22, 2022 18.57 18.82 18.32 18.51 291,288 -0.24(-1.28%)
Sep 21, 2022 18.98 19.19 18.55 18.75 350,614 -0.17(-0.90%)
Sep 20, 2022 19.04 19.28 18.68 18.92 597,896 -0.11(-0.58%)
Sep 19, 2022 18.63 19.09 18.36 19.03 271,795 +0.26(+1.39%)
Sep 16, 2022 19.01 19.22 18.71 18.77 343,235 -0.01(-0.05%)
Sep 15, 2022 18.97 19.28 18.67 18.78 302,036 +0.08(+0.43%)
Sep 14, 2022 18.94 19.28 18.48 18.70 746,847 -0.14(-0.74%)
Sep 13, 2022 19.37 19.45 18.74 18.84 330,594 -0.87(-4.41%)
Sep 12, 2022 19.58 19.88 19.51 19.71 286,564 +0.28(+1.44%)
Sep 09, 2022 19.39 19.65 19.13 19.43 315,314 +0.46(+2.42%)
Sep 08, 2022 18.71 19.16 18.39 18.97 467,466 +0.00(+0.00%)
Sep 07, 2022 19.00 19.07 18.45 18.97 361,411 -0.11(-0.58%)
Sep 06, 2022 19.49 19.49 19.00 19.08 435,976 -0.32(-1.65%)
Sep 02, 2022 19.75 19.98 19.34 19.40 210,307 -0.22(-1.12%)
Sep 01, 2022 19.70 20.09 19.30 19.62 323,756 -0.17(-0.86%)
Aug 31, 2022 20.05 20.22 19.72 19.79 141,284 +0.11(+0.53%)
Aug 30, 2022 20.30 20.58 19.63 19.68 311,992 -0.28(-1.38%)
Aug 29, 2022 20.00 20.14 19.90 19.96 352,002 -0.31(-1.53%)
Aug 26, 2022 21.27 21.27 20.24 20.27 456,458 -0.55(-2.64%)
Aug 25, 2022 20.75 21.00 20.50 20.82 611,422 +0.07(+0.34%)
Aug 24, 2022 20.39 20.87 20.28 20.75 388,441 +0.26(+1.27%)
Aug 23, 2022 20.46 20.80 20.23 20.49 253,692 -0.08(-0.39%)
Aug 22, 2022 20.77 20.90 20.50 20.57 280,823 -0.14(-0.68%)
Aug 19, 2022 21.34 21.38 20.65 20.71 376,769 -0.87(-4.03%)
Aug 18, 2022 21.54 21.72 21.36 21.58 298,021 +0.24(+1.12%)
Aug 17, 2022 21.33 21.45 21.07 21.34 294,063 -0.09(-0.42%)
Aug 16, 2022 21.43 21.64 21.21 21.43 461,744 -0.71(-3.21%)
Aug 15, 2022 21.94 23.17 21.85 22.14 569,128 +1.24(+5.93%)
Aug 12, 2022 20.75 21.04 20.65 20.90 281,583 +0.40(+1.95%)
Aug 11, 2022 20.59 20.98 20.36 20.50 639,986 +0.10(+0.49%)
Aug 10, 2022 20.04 20.62 19.46 20.40 336,368 +0.99(+5.10%)
Aug 09, 2022 19.68 19.95 19.35 19.41 700,518 -1.39(-6.68%)
Aug 08, 2022 20.64 21.25 20.39 20.80 507,980 -0.30(-1.42%)
Aug 05, 2022 20.91 21.11 20.64 21.10 375,858 -0.27(-1.26%)
Aug 04, 2022 20.87 21.43 20.65 21.37 330,507 +0.50(+2.40%)
Aug 03, 2022 20.74 20.89 20.52 20.87 312,967 +0.14(+0.68%)
Aug 02, 2022 20.80 21.08 20.64 20.73 249,346 -0.14(-0.67%)
Aug 01, 2022 20.85 20.98 20.45 20.87 390,762 +0.00(+0.00%)
Jul 29, 2022 21.00 21.23 20.62 20.87 342,653 -0.06(-0.29%)
Jul 28, 2022 20.96 21.43 20.50 20.93 230,906 -0.19(-0.90%)
Jul 27, 2022 20.81 21.38 20.50 21.12 286,179 +0.72(+3.53%)
Jul 26, 2022 20.33 20.63 20.31 20.40 579,494 +0.15(+0.74%)
Jul 25, 2022 19.91 20.36 19.91 20.25 662,023 +0.46(+2.32%)
Jul 22, 2022 19.65 20.13 19.63 19.79 293,692 -0.30(-1.49%)
Jul 21, 2022 20.00 20.15 19.40 20.09 251,919 +0.37(+1.88%)
Jul 20, 2022 19.79 20.13 19.67 19.72 351,577 -0.23(-1.15%)
Jul 19, 2022 19.30 20.00 19.30 19.95 872,997 +0.66(+3.42%)
Jul 18, 2022 19.10 19.58 19.10 19.29 344,093 +0.18(+0.94%)
Jul 15, 2022 19.14 19.39 18.88 19.11 288,820 +0.11(+0.58%)
Jul 14, 2022 19.00 19.65 18.88 19.00 567,042 -0.37(-1.91%)
Jul 13, 2022 19.06 19.54 19.06 19.37 305,248 +0.33(+1.73%)
Jul 12, 2022 19.34 19.34 19.00 19.04 356,249 -0.30(-1.55%)
Jul 11, 2022 19.80 19.97 19.34 19.34 518,961 -0.68(-3.40%)
Jul 08, 2022 19.75 20.28 19.52 20.02 487,523 -0.05(-0.25%)
Jul 07, 2022 19.51 20.11 19.51 20.07 422,970 +0.28(+1.39%)
Jul 06, 2022 19.70 19.87 19.32 19.79 417,713 +0.11(+0.58%)
Jul 05, 2022 19.10 19.70 19.10 19.68 623,026 +0.39(+2.02%)
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.