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 29, 2013 40.74 40.74 40.36 40.39 313,694 -0.99(-2.39%)
Nov 27, 2013 41.25 41.63 40.99 41.38 761,158 -0.90(-2.13%)
Nov 26, 2013 42.44 42.44 42.01 42.28 894,257 -0.56(-1.31%)
Nov 25, 2013 42.81 43.49 41.45 42.84 1,322,436 +1.47(+3.56%)
Nov 22, 2013 40.70 41.69 40.50 41.37 1,576,937 +0.66(+1.63%)
Nov 21, 2013 39.20 41.04 39.20 40.70 398,162 +2.02(+5.24%)
Nov 20, 2013 38.71 39.03 38.68 38.68 51,402 +0.07(+0.18%)
Nov 19, 2013 38.53 38.87 38.53 38.61 61,109 -0.30(-0.77%)
Nov 18, 2013 38.88 39.44 38.80 38.91 43,925 -0.24(-0.61%)
Nov 15, 2013 38.64 39.30 38.64 39.15 38,262 +0.58(+1.50%)
Nov 14, 2013 38.25 38.59 38.25 38.57 67,224 +0.47(+1.23%)
Nov 12, 2013 37.76 38.10 37.76 38.10 32,633 +0.43(+1.14%)
Nov 11, 2013 37.63 37.78 37.33 37.67 67,362 +0.48(+1.28%)
Nov 08, 2013 36.97 37.20 36.86 37.19 27,339 -0.19(-0.50%)
Nov 07, 2013 38.66 38.45 36.59 37.38 14,359 -0.92(-2.40%)
Nov 06, 2013 38.13 38.53 38.13 38.30 12,068 -0.75(-1.92%)
Nov 05, 2013 39.10 39.15 38.90 39.05 53,621 +0.30(+0.77%)
Nov 04, 2013 38.75 39.54 38.61 38.75 98,043 +0.02(+0.05%)
Nov 01, 2013 38.87 38.87 38.30 38.73 20,071 +0.68(+1.79%)
Oct 31, 2013 37.50 38.35 37.45 38.05 131,993 -0.25(-0.65%)
Oct 30, 2013 38.03 38.45 37.86 38.30 51,693 +0.08(+0.21%)
Oct 29, 2013 37.81 38.24 37.72 38.22 70,934 +0.05(+0.13%)
Oct 28, 2013 38.28 38.41 38.07 38.17 71,497 -0.18(-0.47%)
Oct 25, 2013 38.53 38.56 38.25 38.35 76,938 -1.66(-4.15%)
Oct 24, 2013 39.81 40.08 39.36 40.01 70,269 +2.11(+5.57%)
Oct 23, 2013 38.21 38.60 37.50 37.90 120,460 -1.26(-3.21%)
Oct 22, 2013 38.70 39.22 38.70 39.16 73,138 +0.98(+2.56%)
Oct 21, 2013 38.02 38.33 38.02 38.18 34,761 +0.53(+1.41%)
Oct 18, 2013 37.20 37.86 37.20 37.65 78,133 +0.28(+0.75%)
Oct 17, 2013 36.93 37.42 36.93 37.37 649,999 -0.49(-1.29%)
Oct 16, 2013 37.83 38.12 37.44 37.86 77,312 +1.06(+2.89%)
Oct 15, 2013 36.88 36.88 36.57 36.80 32,874 -0.08(-0.22%)
Oct 14, 2013 36.69 36.93 36.45 36.88 56,755 +0.14(+0.37%)
Oct 11, 2013 36.57 36.74 36.35 36.74 283,236 +0.07(+0.18%)
Oct 10, 2013 36.57 36.84 36.48 36.68 133,145 +0.76(+2.11%)
Oct 09, 2013 35.75 35.92 35.25 35.92 153,190 -1.14(-3.08%)
Oct 08, 2013 38.17 38.33 37.06 37.06 152,742 -1.41(-3.67%)
Oct 07, 2013 38.41 38.65 38.29 38.47 52,531 +0.77(+2.04%)
Oct 04, 2013 37.39 37.71 37.22 37.70 35,681 -0.60(-1.57%)
Oct 03, 2013 38.55 38.77 37.56 38.30 662,505 +1.07(+2.87%)
Oct 02, 2013 36.95 37.30 36.95 37.23 485,026 +1.73(+4.87%)
Oct 01, 2013 35.32 35.66 35.19 35.50 44,145 +0.49(+1.40%)
Sep 27, 2013 34.80 35.01 34.75 35.01 176,109 +0.59(+1.71%)
Sep 26, 2013 34.15 34.43 34.14 34.42 202,044 +1.22(+3.67%)
Sep 25, 2013 33.04 33.43 33.04 33.20 31,075 -0.26(-0.78%)
Sep 24, 2013 33.43 33.72 33.42 33.46 35,389 +0.51(+1.53%)
Sep 23, 2013 32.99 33.08 32.75 32.95 28,988 +0.06(+0.20%)
Sep 20, 2013 32.93 33.21 32.89 32.89 6,882 -0.52(-1.56%)
Sep 19, 2013 33.41 33.61 33.20 33.41 33,765 -0.47(-1.39%)
Sep 18, 2013 32.66 33.97 32.66 33.88 22,802 +1.50(+4.63%)
Sep 17, 2013 32.29 32.52 31.96 32.38 2,014,018 -1.27(-3.77%)
Sep 16, 2013 33.63 33.90 33.19 33.65 20,763 +0.46(+1.39%)
Sep 13, 2013 33.00 33.45 33.00 33.19 8,677 -0.30(-0.90%)
Sep 12, 2013 33.54 33.59 33.40 33.49 16,714 +0.22(+0.66%)
Sep 11, 2013 33.21 33.28 32.80 33.27 14,415 +0.51(+1.56%)
Sep 10, 2013 32.36 32.82 32.36 32.76 18,586 -0.43(-1.30%)
Sep 09, 2013 32.23 33.35 32.23 33.19 97,176 +0.81(+2.50%)
Sep 06, 2013 32.31 32.50 31.85 32.38 307,233 -0.17(-0.52%)
Sep 05, 2013 32.53 32.75 32.40 32.55 46,514 -0.37(-1.12%)
Sep 04, 2013 32.63 32.94 32.55 32.92 16,072 +0.73(+2.25%)
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.