Softbank Corp ADR (OP: SFTBY )

31.81 USD +0.01 (+0.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 22.87 22.99 22.80 22.80 77,243 +0.36(+1.60%)
Mar 27, 2013 22.42 22.44 21.67 22.44 183,659 +1.48(+7.06%)
Mar 26, 2013 20.92 21.05 20.90 20.96 57,562 +0.47(+2.29%)
Mar 25, 2013 20.38 20.57 20.38 20.49 49,236 +0.53(+2.66%)
Mar 22, 2013 19.82 20.00 19.82 19.96 12,427 -0.10(-0.47%)
Mar 21, 2013 19.96 20.13 19.96 20.05 31,906 +0.76(+3.91%)
Mar 20, 2013 19.45 19.45 19.21 19.30 13,893 +0.06(+0.31%)
Mar 19, 2013 19.10 19.28 19.10 19.24 11,257 +0.00(+0.00%)
Mar 18, 2013 19.07 19.36 19.07 19.24 17,506 -0.37(-1.89%)
Mar 15, 2013 19.67 19.69 19.60 19.61 24,619 -0.10(-0.51%)
Mar 14, 2013 19.84 19.84 19.59 19.71 17,622 -0.05(-0.25%)
Mar 13, 2013 19.72 19.76 19.60 19.76 10,032 +0.26(+1.33%)
Mar 12, 2013 19.57 19.68 19.50 19.50 25,717 +0.16(+0.83%)
Mar 11, 2013 19.64 19.64 19.33 19.34 528,718 -0.41(-2.08%)
Mar 08, 2013 19.89 19.89 19.63 19.75 35,433 +0.16(+0.82%)
Mar 07, 2013 19.62 19.62 19.39 19.59 79,891 -0.41(-2.05%)
Mar 06, 2013 19.86 20.10 19.86 20.00 55,561 +1.00(+5.26%)
Mar 05, 2013 18.80 19.07 18.80 19.00 53,126 +0.16(+0.85%)
Mar 04, 2013 18.78 18.84 18.64 18.84 24,477 +0.63(+3.46%)
Mar 01, 2013 18.14 18.29 18.11 18.21 33,691 -0.29(-1.57%)
Feb 28, 2013 18.46 18.59 18.46 18.50 29,621 +0.24(+1.31%)
Feb 27, 2013 18.20 18.26 18.20 18.26 27,435 -0.24(-1.30%)
Feb 26, 2013 18.54 18.64 18.46 18.50 95,408 +0.34(+1.87%)
Feb 22, 2013 17.95 18.21 17.95 18.16 150,245 +0.49(+2.80%)
Feb 21, 2013 17.81 17.81 17.60 17.67 28,915 -0.36(-2.02%)
Feb 20, 2013 18.14 18.20 18.03 18.03 13,348 -0.24(-1.31%)
Feb 19, 2013 18.35 18.35 18.20 18.27 21,851 -0.24(-1.30%)
Feb 15, 2013 18.50 18.54 18.42 18.51 155,460 -0.04(-0.22%)
Feb 14, 2013 18.60 18.60 18.44 18.55 22,284 -0.01(-0.05%)
Feb 13, 2013 18.78 18.78 18.55 18.56 226,572 -0.38(-2.01%)
Feb 12, 2013 18.76 19.00 18.76 18.94 15,648 +0.61(+3.33%)
Feb 11, 2013 18.24 18.40 18.24 18.33 58,831 +0.08(+0.44%)
Feb 08, 2013 18.26 18.26 18.16 18.25 15,330 -0.23(-1.24%)
Feb 07, 2013 18.50 18.51 18.41 18.48 91,907 -0.32(-1.70%)
Feb 06, 2013 18.67 18.80 18.62 18.80 18,108 +0.24(+1.29%)
Feb 04, 2013 18.50 18.62 18.50 18.56 19,805 -0.20(-1.08%)
Feb 01, 2013 18.78 18.80 18.59 18.76 82,840 +0.76(+4.23%)
Jan 31, 2013 18.10 18.10 17.85 18.00 27,988 +0.62(+3.57%)
Jan 30, 2013 17.30 17.46 17.30 17.38 17,624 +0.24(+1.41%)
Jan 29, 2013 16.89 17.22 16.81 17.14 134,772 +0.46(+2.75%)
Jan 28, 2013 16.65 16.70 16.62 16.68 28,393 +0.03(+0.18%)
Jan 25, 2013 16.60 16.80 16.60 16.65 12,189 +0.07(+0.42%)
Jan 24, 2013 16.67 16.67 16.55 16.58 49,859 -0.07(-0.43%)
Jan 23, 2013 16.75 16.75 16.55 16.65 29,871 +0.05(+0.31%)
Jan 22, 2013 16.55 16.64 16.53 16.60 59,126 -0.21(-1.25%)
Jan 18, 2013 16.73 16.86 16.72 16.81 15,590 -0.25(-1.47%)
Jan 17, 2013 16.70 17.10 16.66 17.06 81,204 +0.41(+2.46%)
Jan 16, 2013 16.67 16.67 16.55 16.65 45,963 -0.43(-2.52%)
Jan 15, 2013 16.91 17.12 16.91 17.08 17,229 -0.02(-0.12%)
Jan 14, 2013 16.98 17.12 16.98 17.10 18,811 +0.05(+0.29%)
Jan 12, 2013 17.14 17.14 16.95 17.05 33,923 +0.00(+0.00%)
Jan 11, 2013 17.14 17.14 16.95 17.05 33,923 -0.25(-1.45%)
Jan 10, 2013 17.41 17.41 17.21 17.30 23,358 -0.11(-0.63%)
Jan 09, 2013 17.42 17.42 17.31 17.41 27,497 -0.35(-1.97%)
Jan 08, 2013 17.62 17.77 17.61 17.76 24,231 +0.30(+1.72%)
Jan 07, 2013 17.39 17.53 17.39 17.46 74,015 -0.40(-2.24%)
Jan 04, 2013 17.82 17.88 17.77 17.86 59,218 -0.62(-3.35%)
Jan 03, 2013 18.32 18.54 18.32 18.48 34,573 -0.01(-0.05%)
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.