Softbank Corp ADR (OP: SFTBY )

29.71 +0.22 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 21.38 21.50 21.30 21.50 521,064 +0.73(+3.51%)
Oct 28, 2022 20.43 20.84 20.10 20.77 297,268 +0.22(+1.07%)
Oct 27, 2022 20.71 20.82 20.49 20.55 326,844 +0.01(+0.05%)
Oct 26, 2022 20.52 20.81 20.16 20.54 492,264 +0.29(+1.43%)
Oct 25, 2022 19.86 20.27 19.78 20.25 300,213 +1.00(+5.19%)
Oct 24, 2022 19.23 19.44 18.93 19.25 894,405 -0.33(-1.69%)
Oct 21, 2022 18.83 19.72 18.75 19.58 216,839 +0.39(+2.03%)
Oct 20, 2022 19.22 19.65 19.05 19.19 200,210 +0.34(+1.80%)
Oct 19, 2022 19.07 19.10 18.72 18.85 426,305 +0.32(+1.73%)
Oct 18, 2022 18.86 18.87 18.46 18.53 639,538 -0.42(-2.22%)
Oct 17, 2022 18.77 19.00 18.70 18.95 399,683 +0.47(+2.54%)
Oct 14, 2022 19.15 19.15 18.46 18.48 436,911 -0.29(-1.55%)
Oct 13, 2022 18.42 19.12 17.95 18.77 573,612 +0.06(+0.32%)
Oct 12, 2022 18.63 18.89 18.37 18.71 201,308 +0.07(+0.38%)
Oct 11, 2022 18.64 18.87 18.36 18.64 715,663 +0.38(+2.08%)
Oct 10, 2022 18.43 18.60 18.11 18.26 562,715 -0.08(-0.44%)
Oct 07, 2022 18.88 19.23 18.34 18.34 349,753 -0.36(-1.93%)
Oct 06, 2022 18.99 19.37 18.58 18.70 271,039 +0.23(+1.25%)
Oct 05, 2022 18.50 18.89 17.52 18.47 384,683 +0.08(+0.44%)
Oct 04, 2022 17.94 18.41 17.71 18.39 667,347 +0.84(+4.79%)
Oct 03, 2022 17.30 17.63 17.12 17.55 479,900 +0.69(+4.09%)
Sep 30, 2022 17.20 17.50 16.86 16.86 719,829 -0.24(-1.40%)
Sep 29, 2022 17.22 17.47 16.89 17.10 912,600 -0.57(-3.23%)
Sep 28, 2022 17.21 17.73 16.93 17.67 328,276 +0.56(+3.27%)
Sep 27, 2022 17.55 17.80 17.00 17.11 919,237 -0.27(-1.55%)
Sep 26, 2022 17.76 17.99 17.35 17.38 386,704 -0.57(-3.18%)
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%)
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.