Softbank Corp ADR (OP: SFTBY )

29.49 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 46.07 46.77 46.00 46.40 823,600 -0.98(-2.07%)
May 30, 2019 46.62 48.00 46.62 47.38 586,916 -0.12(-0.25%)
May 29, 2019 47.23 47.96 47.23 47.50 513,233 -0.25(-0.52%)
May 28, 2019 48.12 48.12 47.66 47.75 354,392 +0.30(+0.63%)
May 24, 2019 47.20 50.12 46.81 47.45 510,600 +2.20(+4.86%)
May 23, 2019 46.26 46.35 45.06 45.25 794,924 -1.85(-3.93%)
May 22, 2019 48.07 48.07 46.85 47.10 408,725 -1.71(-3.50%)
May 21, 2019 48.65 49.06 48.39 48.81 553,614 +1.70(+3.61%)
May 20, 2019 48.45 49.18 47.00 47.11 1,225,058 +0.52(+1.12%)
May 17, 2019 46.98 47.17 46.42 46.59 1,113,100 -0.01(-0.02%)
May 16, 2019 46.02 46.80 46.02 46.60 626,767 -0.85(-1.79%)
May 15, 2019 46.71 47.73 46.39 47.45 359,110 +0.77(+1.65%)
May 14, 2019 45.90 46.80 45.33 46.68 665,708 +0.25(+0.54%)
May 13, 2019 47.18 47.49 46.20 46.43 949,510 -2.72(-5.53%)
May 10, 2019 50.15 50.95 48.39 49.15 1,913,800 -3.54(-6.72%)
May 09, 2019 54.10 54.68 51.50 52.69 975,620 +0.64(+1.23%)
May 08, 2019 51.89 52.64 51.51 52.05 499,307 +0.70(+1.36%)
May 07, 2019 51.84 52.00 51.10 51.35 803,304 -3.72(-6.76%)
May 06, 2019 54.65 55.25 54.25 55.07 271,765 -0.81(-1.45%)
May 03, 2019 53.76 56.08 53.76 55.88 875,500 +2.58(+4.84%)
May 02, 2019 53.16 53.30 53.05 53.30 173,606 +0.03(+0.06%)
May 01, 2019 53.28 53.58 53.10 53.27 358,494 +0.09(+0.17%)
Apr 30, 2019 53.35 53.43 52.88 53.18 349,121 -0.10(-0.19%)
Apr 29, 2019 52.19 53.40 51.87 53.28 1,080,557 +1.23(+2.36%)
Apr 26, 2019 51.94 52.09 51.60 52.05 233,400 +0.20(+0.39%)
Apr 25, 2019 51.50 52.32 51.42 51.85 140,238 +0.30(+0.58%)
Apr 24, 2019 51.97 51.99 51.42 51.55 115,759 -0.05(-0.10%)
Apr 23, 2019 51.06 51.60 51.06 51.60 139,099 +0.35(+0.68%)
Apr 22, 2019 51.25 51.26 51.07 51.25 142,305 -0.71(-1.37%)
Apr 18, 2019 51.68 52.06 51.51 51.96 201,900 -0.36(-0.69%)
Apr 17, 2019 52.91 52.98 52.32 52.32 231,562 -1.30(-2.42%)
Apr 16, 2019 53.50 53.88 53.40 53.62 238,816 +0.97(+1.84%)
Apr 15, 2019 52.52 53.00 52.36 52.65 551,172 +0.90(+1.74%)
Apr 12, 2019 51.56 51.83 51.50 51.75 239,100 +2.79(+5.70%)
Apr 11, 2019 48.67 49.22 48.65 48.96 275,721 -0.39(-0.79%)
Apr 10, 2019 49.12 49.59 49.12 49.35 569,357 +0.90(+1.86%)
Apr 09, 2019 48.54 48.54 48.22 48.45 255,449 -0.45(-0.92%)
Apr 08, 2019 48.99 48.99 48.60 48.90 67,836 -0.29(-0.59%)
Apr 05, 2019 49.23 49.25 48.69 49.19 153,600 -0.05(-0.10%)
Apr 04, 2019 49.02 49.24 48.89 49.24 179,037 +0.44(+0.90%)
Apr 03, 2019 49.04 49.20 48.74 48.80 157,014 +0.29(+0.60%)
Apr 02, 2019 48.60 48.65 48.32 48.51 293,290 -0.74(-1.50%)
Apr 01, 2019 49.30 49.37 48.98 49.25 173,907 +0.60(+1.23%)
Mar 29, 2019 48.51 48.70 48.37 48.65 218,600 +0.75(+1.57%)
Mar 28, 2019 48.15 48.16 47.37 47.90 350,182 +0.23(+0.49%)
Mar 27, 2019 47.25 48.10 47.25 47.66 114,911 -0.44(-0.90%)
Mar 26, 2019 48.05 48.77 47.91 48.10 248,651 -0.68(-1.39%)
Mar 25, 2019 48.96 49.08 48.41 48.78 344,540 -0.77(-1.55%)
Mar 22, 2019 50.45 50.68 49.44 49.55 456,800 -0.06(-0.12%)
Mar 21, 2019 48.61 49.61 48.61 49.61 196,071 +0.63(+1.29%)
Mar 20, 2019 49.00 49.25 48.70 48.98 134,414 -0.25(-0.51%)
Mar 19, 2019 49.72 49.72 49.17 49.23 235,196 -0.11(-0.22%)
Mar 18, 2019 48.94 49.34 48.90 49.34 306,155 +0.45(+0.92%)
Mar 15, 2019 48.66 48.98 48.55 48.89 173,800 +0.34(+0.70%)
Mar 14, 2019 48.25 48.74 48.25 48.55 242,079 +0.13(+0.27%)
Mar 13, 2019 47.72 48.46 47.72 48.42 147,013 +0.71(+1.49%)
Mar 12, 2019 46.56 48.23 46.56 47.71 269,751 -0.16(-0.33%)
Mar 11, 2019 47.50 47.97 47.06 47.87 238,135 +1.50(+3.24%)
Mar 08, 2019 46.45 46.45 45.65 46.37 215,300 -0.18(-0.39%)
Mar 07, 2019 46.80 47.22 46.32 46.55 493,510 -0.12(-0.26%)
Mar 06, 2019 46.66 47.10 46.55 46.67 181,372 -0.24(-0.51%)
Mar 05, 2019 46.95 47.05 46.60 46.91 205,783 -0.55(-1.16%)
Mar 04, 2019 47.65 47.74 47.16 47.46 339,458 +0.52(+1.11%)
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.