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 (%)
Nov 30, 2015 26.32 26.57 26.32 26.50 149,078 -0.07(-0.26%)
Nov 27, 2015 26.90 26.90 26.40 26.57 39,781 -0.21(-0.78%)
Nov 25, 2015 26.78 26.78 26.78 0 +0.20(+0.75%)
Nov 24, 2015 26.74 26.74 26.38 26.58 462,326 -0.42(-1.56%)
Nov 23, 2015 27.00 153,707 +0.23(+0.84%)
Nov 20, 2015 26.98 26.98 26.73 26.77 129,658 +0.17(+0.66%)
Nov 19, 2015 26.53 26.80 26.53 26.60 362,220 -0.45(-1.66%)
Nov 18, 2015 26.93 27.12 26.86 27.05 479,000 +0.06(+0.22%)
Nov 17, 2015 26.84 27.00 26.77 26.99 207,691 -0.14(-0.50%)
Nov 16, 2015 26.80 27.14 26.65 27.12 123,145 +0.42(+1.57%)
Nov 13, 2015 27.05 27.10 26.70 26.70 78,636 -0.66(-2.39%)
Nov 12, 2015 27.50 27.50 27.24 27.36 130,289 -0.24(-0.87%)
Nov 11, 2015 27.70 27.89 27.51 27.60 54,913 -0.22(-0.79%)
Nov 10, 2015 27.99 27.99 27.99 27.82 109,376 +0.11(+0.38%)
Nov 09, 2015 27.77 28.22 27.64 27.71 140,770 -0.47(-1.67%)
Nov 06, 2015 28.14 28.33 28.12 28.18 115,719 -0.16(-0.55%)
Nov 05, 2015 28.09 28.49 28.09 28.34 93,475 -0.06(-0.21%)
Nov 04, 2015 28.03 28.80 28.03 28.40 219,012 +0.36(+1.28%)
Nov 03, 2015 28.09 28.15 27.65 28.04 178,916 -0.29(-1.02%)
Nov 02, 2015 27.90 28.39 27.90 28.33 105,381 +0.28(+1.00%)
Oct 30, 2015 27.94 27.94 27.93 28.05 311,127 -0.20(-0.71%)
Oct 29, 2015 27.96 28.33 27.92 28.25 164,294 -0.34(-1.19%)
Oct 28, 2015 28.00 28.59 28.00 28.59 159,252 +0.79(+2.82%)
Oct 27, 2015 27.92 27.98 27.55 27.80 311,907 +0.32(+1.18%)
Oct 26, 2015 27.28 27.90 27.28 27.48 45,252 -0.23(-0.83%)
Oct 23, 2015 27.27 27.71 27.27 27.71 167,910 +0.50(+1.84%)
Oct 22, 2015 26.90 27.24 26.90 27.21 104,547 +0.48(+1.78%)
Oct 21, 2015 26.84 27.00 26.68 26.73 82,177 -0.05(-0.19%)
Oct 20, 2015 26.70 26.88 26.65 26.79 105,409 +0.14(+0.51%)
Oct 19, 2015 26.23 26.74 26.23 26.65 51,026 -0.31(-1.15%)
Oct 16, 2015 26.83 27.04 26.67 26.96 257,677 +0.30(+1.11%)
Oct 15, 2015 26.68 26.69 26.21 26.66 225,113 +0.84(+3.25%)
Oct 14, 2015 25.71 26.00 25.71 25.82 411,812 +0.11(+0.45%)
Oct 13, 2015 25.85 26.16 25.54 25.71 270,201 -1.04(-3.89%)
Oct 12, 2015 26.60 26.80 26.50 26.75 258,828 +0.20(+0.75%)
Oct 09, 2015 26.55 26.82 26.45 26.55 374,016 +0.25(+0.93%)
Oct 08, 2015 26.19 26.36 25.87 26.30 1,712,961 +0.43(+1.68%)
Oct 07, 2015 25.73 25.89 25.56 25.87 524,995 +0.91(+3.63%)
Oct 06, 2015 24.85 25.15 24.75 24.96 174,958 +0.07(+0.30%)
Oct 05, 2015 24.70 24.96 24.37 24.89 181,067 +0.99(+4.14%)
Oct 02, 2015 23.98 23.36 23.90 561,893 +0.54(+2.33%)
Oct 01, 2015 23.15 23.11 23.36 175,086 +0.21(+0.89%)
Sep 30, 2015 22.65 23.15 22.65 23.15 112,909 +0.36(+1.58%)
Sep 29, 2015 22.86 22.54 22.79 387,800 -0.83(-3.51%)
Sep 28, 2015 23.91 24.15 23.60 23.62 120,912 -0.62(-2.56%)
Sep 25, 2015 24.29 25.00 24.21 24.24 172,695 -0.16(-0.66%)
Sep 24, 2015 24.44 24.49 24.02 24.40 119,670 -0.85(-3.37%)
Sep 23, 2015 25.49 25.60 25.24 25.25 113,967 -0.27(-1.06%)
Sep 22, 2015 25.70 25.70 25.38 25.52 103,364 -0.25(-0.99%)
Sep 21, 2015 25.75 25.91 25.70 25.77 76,754 -0.12(-0.48%)
Sep 18, 2015 25.80 26.05 25.80 25.90 36,542 +0.10(+0.39%)
Sep 17, 2015 25.53 26.11 25.53 25.80 91,990 +0.01(+0.04%)
Sep 16, 2015 25.48 25.80 25.34 25.79 132,846 +0.54(+2.14%)
Sep 15, 2015 24.91 25.34 24.70 25.25 580,457 -0.23(-0.90%)
Sep 14, 2015 25.48 25.53 25.00 25.48 267,085 -1.40(-5.21%)
Sep 11, 2015 26.74 26.94 26.65 26.88 153,587 -0.05(-0.20%)
Sep 10, 2015 26.78 27.15 26.75 26.93 176,292 +0.18(+0.69%)
Sep 09, 2015 27.16 27.26 26.75 26.75 194,535 +0.13(+0.49%)
Sep 08, 2015 26.68 26.85 26.29 26.62 773,754 -0.12(-0.45%)
Sep 04, 2015 26.74 26.74 26.74 0 -1.08(-3.88%)
Sep 03, 2015 27.98 27.99 27.60 27.82 209,566 -0.46(-1.63%)
Sep 02, 2015 28.06 28.28 27.96 28.28 138,131 +0.19(+0.68%)
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.