Softbank Corp ADR (OP: SFTBY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	20.44	20.60	20.08	20.48	209,029	+0.01(+0.05%)
Oct 30, 2023	20.28	22.62	18.19	20.47	281,013	+0.29(+1.44%)
Oct 27, 2023	20.47	20.47	20.08	20.18	257,659	+0.05(+0.25%)
Oct 26, 2023	20.11	20.31	19.81	20.13	265,774	-0.35(-1.71%)
Oct 25, 2023	20.76	21.04	20.48	20.48	515,667	-0.44(-2.10%)
Oct 24, 2023	20.50	21.03	20.50	20.92	190,751	+0.26(+1.26%)
Oct 23, 2023	20.13	21.04	20.10	20.66	268,394	+0.06(+0.29%)
Oct 20, 2023	20.52	20.90	20.52	20.60	225,770	-0.52(-2.46%)
Oct 19, 2023	21.20	21.56	21.07	21.12	144,353	-0.03(-0.14%)
Oct 18, 2023	21.51	21.64	21.14	21.15	126,683	-0.66(-3.03%)
Oct 17, 2023	21.56	21.95	21.56	21.81	204,120	+0.34(+1.58%)
Oct 16, 2023	21.36	21.50	21.26	21.47	145,336	+0.19(+0.88%)
Oct 13, 2023	21.53	21.67	21.27	21.28	86,280	-0.09(-0.40%)
Oct 12, 2023	21.67	21.78	21.27	21.37	135,932	-0.29(-1.34%)
Oct 11, 2023	21.52	21.73	21.52	21.66	151,130	+0.43(+2.00%)
Oct 10, 2023	20.81	21.33	20.81	21.23	323,751	+0.54(+2.63%)
Oct 09, 2023	20.50	20.73	20.14	20.69	156,246	+0.07(+0.34%)
Oct 06, 2023	20.17	20.66	20.17	20.62	258,594	+0.24(+1.18%)
Oct 05, 2023	20.48	20.49	20.13	20.38	208,713	-0.24(-1.16%)
Oct 04, 2023	20.40	20.63	20.25	20.62	329,945	+0.19(+0.93%)
Oct 03, 2023	20.44	20.61	20.33	20.43	255,533	-0.28(-1.35%)
Oct 02, 2023	20.90	20.90	20.50	20.71	191,396	-0.34(-1.62%)
Sep 29, 2023	21.00	21.49	20.98	21.05	264,534	-0.29(-1.36%)
Sep 28, 2023	20.91	21.34	20.91	21.34	245,409	-0.01(-0.05%)
Sep 27, 2023	21.14	21.50	21.14	21.35	200,456	+0.23(+1.09%)
Sep 26, 2023	21.01	21.35	21.01	21.12	173,750	-0.54(-2.49%)
Sep 25, 2023	21.32	21.66	21.41	21.66	287,322	+0.76(+3.64%)
Sep 22, 2023	20.77	21.20	20.60	20.90	217,672	+0.13(+0.63%)
Sep 21, 2023	21.06	21.06	20.75	20.77	301,983	-0.86(-3.98%)
Sep 20, 2023	21.87	21.94	21.60	21.63	231,958	-0.14(-0.64%)
Sep 19, 2023	22.00	22.08	21.67	21.77	363,094	-0.34(-1.54%)
Sep 18, 2023	21.97	22.34	21.95	22.11	427,084	-0.19(-0.85%)
Sep 15, 2023	22.72	22.78	22.28	22.30	482,071	-0.55(-2.41%)
Sep 14, 2023	22.50	22.90	22.27	22.85	1,511,031	+0.23(+1.02%)
Sep 13, 2023	22.45	22.71	22.34	22.62	181,673	-0.35(-1.52%)
Sep 12, 2023	22.95	23.06	22.85	22.97	642,644	+0.28(+1.23%)
Sep 11, 2023	22.49	22.69	22.43	22.69	489,077	+1.21(+5.63%)
Sep 08, 2023	21.45	21.67	21.35	21.48	339,830	+0.13(+0.61%)
Sep 07, 2023	21.48	21.73	21.34	21.35	277,414	-0.13(-0.61%)
Sep 06, 2023	21.83	21.83	21.45	21.48	613,201	-0.16(-0.74%)
Sep 05, 2023	22.17	22.17	21.61	21.64	372,594	-0.56(-2.52%)
Sep 01, 2023	22.40	22.50	22.01	22.20	119,600	-0.20(-0.89%)
Aug 31, 2023	22.44	22.46	22.29	22.40	158,301	-0.09(-0.40%)
Aug 30, 2023	22.53	22.66	22.40	22.49	271,105	-0.36(-1.58%)
Aug 29, 2023	22.32	22.85	22.30	22.85	175,350	+0.30(+1.33%)
Aug 28, 2023	22.55	22.55	22.34	22.55	290,428	+0.03(+0.13%)
Aug 25, 2023	22.50	22.64	22.32	22.52	368,772	-0.15(-0.66%)
Aug 24, 2023	23.06	23.18	22.64	22.67	478,328	+0.11(+0.49%)
Aug 23, 2023	22.75	22.94	22.47	22.56	604,842	-0.04(-0.18%)
Aug 22, 2023	23.00	23.00	22.56	22.60	289,459	-0.20(-0.87%)
Aug 21, 2023	22.55	22.84	22.41	22.80	276,206	+0.57(+2.56%)
Aug 18, 2023	22.02	22.35	22.02	22.23	310,166	+0.21(+0.96%)
Aug 17, 2023	22.16	22.50	21.89	22.02	239,046	-0.15(-0.68%)
Aug 16, 2023	22.05	22.39	22.05	22.17	396,005	-0.45(-2.00%)
Aug 15, 2023	22.80	22.90	22.59	22.62	276,568	-0.32(-1.38%)
Aug 14, 2023	23.00	23.00	22.75	22.94	258,090	-0.56(-2.38%)
Aug 11, 2023	23.40	23.65	23.30	23.50	337,165	-0.12(-0.51%)
Aug 10, 2023	23.75	23.97	23.61	23.62	155,723	+0.00(+0.00%)
Aug 09, 2023	23.80	23.96	23.52	23.62	262,321	-0.48(-1.99%)
Aug 08, 2023	24.30	24.50	24.02	24.10	215,973	-0.20(-0.82%)
Aug 07, 2023	24.28	24.43	24.20	24.30	201,719	-0.10(-0.41%)
Aug 04, 2023	24.14	24.64	24.14	24.40	273,361	+0.21(+0.89%)
Aug 03, 2023	24.19	24.29	23.96	24.18	251,444	+0.06(+0.27%)
Aug 02, 2023	24.46	24.46	24.03	24.12	278,577	-1.01(-4.02%)

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.