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, 2011 16.69 16.82 16.68 16.82 5,150 +0.60(+3.70%)
Nov 29, 2011 16.26 16.26 16.20 16.22 2,668 +0.08(+0.50%)
Nov 28, 2011 16.27 16.27 16.03 16.14 5,591 +0.08(+0.50%)
Nov 25, 2011 15.95 16.07 15.91 16.06 1,278 -0.25(-1.53%)
Nov 23, 2011 16.31 16.39 16.26 16.31 5,095 -0.33(-1.98%)
Nov 22, 2011 16.55 16.67 16.50 16.64 3,858 +0.05(+0.30%)
Nov 21, 2011 16.71 16.75 16.59 16.59 4,393 -0.61(-3.55%)
Nov 18, 2011 16.98 17.24 16.98 17.20 280,437 +0.16(+0.94%)
Nov 17, 2011 17.22 17.22 16.97 17.04 3,077 -0.18(-1.05%)
Nov 16, 2011 17.41 17.44 17.21 17.22 1,719 +0.24(+1.41%)
Nov 15, 2011 16.82 17.00 16.80 16.98 16,814 +0.28(+1.68%)
Nov 14, 2011 16.75 16.75 16.62 16.70 1,457 -0.16(-0.95%)
Nov 11, 2011 17.02 17.02 16.82 16.86 4,339 +0.32(+1.93%)
Nov 10, 2011 16.58 16.65 16.41 16.54 8,468 +0.21(+1.29%)
Nov 09, 2011 16.94 16.94 16.28 16.33 10,290 -0.07(-0.43%)
Nov 08, 2011 16.37 16.50 16.27 16.40 4,769 -0.08(-0.49%)
Nov 07, 2011 16.36 16.53 16.31 16.48 14,669 +0.27(+1.67%)
Nov 04, 2011 16.24 16.35 16.16 16.21 4,292 +0.13(+0.81%)
Nov 03, 2011 16.25 16.25 15.98 16.08 6,964 -0.02(-0.12%)
Nov 02, 2011 15.99 16.10 15.99 16.10 29,947 -0.07(-0.43%)
Nov 01, 2011 16.30 16.30 16.05 16.17 5,251 -0.04(-0.25%)
Oct 31, 2011 16.61 16.61 16.21 16.21 12,321 -1.19(-6.84%)
Oct 28, 2011 17.31 17.49 17.31 17.40 3,407 +1.25(+7.74%)
Oct 27, 2011 16.15 16.35 16.15 16.15 7,788 +0.33(+2.09%)
Oct 26, 2011 15.87 16.06 15.82 15.82 8,237 -0.22(-1.37%)
Oct 25, 2011 15.87 16.04 15.86 16.04 5,453 +0.06(+0.38%)
Oct 24, 2011 15.87 16.00 15.87 15.98 7,424 +0.48(+3.10%)
Oct 21, 2011 15.56 15.60 15.48 15.50 5,320 +0.12(+0.78%)
Oct 20, 2011 15.29 15.54 15.29 15.38 55,888 +0.19(+1.25%)
Oct 19, 2011 15.56 15.56 15.19 15.19 5,687 -0.79(-4.94%)
Oct 18, 2011 15.96 16.20 15.96 15.98 2,169 -0.27(-1.66%)
Oct 17, 2011 16.52 16.52 16.24 16.25 5,067 +0.24(+1.50%)
Oct 14, 2011 16.01 16.22 16.01 16.01 1,156 -0.31(-1.90%)
Oct 13, 2011 16.32 16.52 16.32 16.32 3,162 +0.19(+1.18%)
Oct 12, 2011 16.13 16.14 16.13 16.13 3,525 +0.16(+1.00%)
Oct 11, 2011 15.97 16.23 15.97 15.97 3,637 -0.38(-2.32%)
Oct 10, 2011 15.93 16.35 15.93 16.35 2,756 +0.44(+2.77%)
Oct 07, 2011 15.90 16.07 15.90 15.91 2,729 +0.87(+5.78%)
Oct 06, 2011 14.93 15.14 14.93 15.04 4,815 -0.81(-5.11%)
Oct 05, 2011 14.98 15.85 14.98 15.85 3,421 +0.35(+2.26%)
Oct 04, 2011 15.37 15.68 15.34 15.50 7,983 +0.25(+1.64%)
Oct 03, 2011 15.24 15.53 15.05 15.25 36,842 +0.73(+5.03%)
Sep 30, 2011 15.06 15.06 14.52 14.52 3,432 -0.08(-0.55%)
Sep 29, 2011 14.52 14.86 14.17 14.60 8,060 +0.48(+3.40%)
Sep 28, 2011 14.35 14.45 14.12 14.12 5,369 +0.32(+2.32%)
Sep 27, 2011 13.80 14.18 13.80 13.80 2,126 -0.46(-3.23%)
Sep 26, 2011 14.18 14.38 14.18 14.26 1,418 -0.50(-3.39%)
Sep 23, 2011 14.24 14.76 14.24 14.76 2,343 +0.23(+1.58%)
Sep 22, 2011 14.86 14.86 14.31 14.53 2,506 -2.23(-13.31%)
Sep 21, 2011 17.12 17.12 16.51 16.76 8,748 -0.74(-4.23%)
Sep 20, 2011 17.46 17.83 17.46 17.50 1,361 -0.09(-0.51%)
Sep 19, 2011 17.40 17.60 17.40 17.59 7,394 -0.18(-1.01%)
Sep 16, 2011 17.80 17.97 17.72 17.77 8,294 +0.04(+0.23%)
Sep 15, 2011 17.61 17.91 17.57 17.73 3,255 +0.32(+1.84%)
Sep 14, 2011 16.95 17.41 16.95 17.41 5,058 +0.14(+0.81%)
Sep 13, 2011 17.45 17.45 17.27 17.27 3,228 -0.09(-0.52%)
Sep 12, 2011 17.28 17.42 17.19 17.36 5,588 +0.13(+0.75%)
Sep 09, 2011 17.34 17.34 17.11 17.23 2,778 -0.14(-0.81%)
Sep 08, 2011 17.43 17.64 17.37 17.37 2,442 -0.58(-3.23%)
Sep 07, 2011 17.83 18.10 17.83 17.95 1,006 +0.62(+3.58%)
Sep 06, 2011 16.95 17.33 16.95 17.33 6,727 +0.27(+1.58%)
Sep 02, 2011 17.54 17.54 17.05 17.06 5,433 +0.39(+2.34%)
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.