Softbank Corp ADR (OP: SFTBY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	23.43	23.66	23.40	23.57	219,218	+0.43(+1.86%)
Jun 29, 2023	23.16	23.28	23.03	23.14	153,507	+0.13(+0.56%)
Jun 28, 2023	22.86	23.18	22.86	23.01	243,128	+0.20(+0.88%)
Jun 27, 2023	22.75	22.85	22.66	22.81	288,897	-0.11(-0.48%)
Jun 26, 2023	22.79	23.10	22.78	22.92	218,401	+0.02(+0.09%)
Jun 23, 2023	23.00	23.03	22.73	22.90	379,555	-0.94(-3.94%)
Jun 22, 2023	23.83	23.99	23.67	23.84	294,703	-0.47(-1.93%)
Jun 21, 2023	24.40	24.50	24.19	24.31	580,575	+0.99(+4.25%)
Jun 20, 2023	23.50	23.58	23.32	23.32	266,972	+0.10(+0.43%)
Jun 16, 2023	23.61	23.73	23.20	23.22	177,752	-0.03(-0.13%)
Jun 15, 2023	22.78	23.25	22.75	23.25	384,111	-0.36(-1.52%)
Jun 14, 2023	23.55	23.73	23.31	23.61	432,158	+0.90(+3.96%)
Jun 13, 2023	23.02	23.07	22.71	22.71	613,117	+0.46(+2.07%)
Jun 12, 2023	21.96	22.42	21.91	22.25	743,206	+0.96(+4.51%)
Jun 09, 2023	21.21	21.33	21.11	21.29	251,477	-0.13(-0.61%)
Jun 08, 2023	21.18	21.45	21.10	21.42	276,719	+0.20(+0.94%)
Jun 07, 2023	21.57	21.72	21.22	21.22	257,421	-0.74(-3.37%)
Jun 06, 2023	21.66	21.97	21.51	21.96	310,688	+0.59(+2.76%)
Jun 05, 2023	21.12	21.67	21.12	21.37	838,386	-0.32(-1.48%)
Jun 02, 2023	21.66	21.88	21.50	21.69	643,538	+0.71(+3.38%)
Jun 01, 2023	20.48	21.09	20.46	20.98	955,159	+1.30(+6.61%)
May 31, 2023	19.84	19.84	19.44	19.68	365,934	+0.12(+0.61%)
May 30, 2023	19.80	19.84	19.54	19.56	547,130	+0.95(+5.10%)
May 26, 2023	18.39	18.70	18.28	18.61	379,530	+0.37(+2.03%)
May 25, 2023	18.18	18.25	18.11	18.24	346,483	+0.24(+1.33%)
May 24, 2023	18.11	18.19	17.95	18.00	168,858	-0.48(-2.60%)
May 23, 2023	18.52	18.59	18.37	18.48	250,712	-0.42(-2.22%)
May 22, 2023	18.77	18.92	18.70	18.90	168,782	+0.20(+1.07%)
May 19, 2023	18.58	18.78	18.56	18.70	183,054	-0.13(-0.69%)
May 18, 2023	18.84	18.95	18.72	18.83	161,677	-0.52(-2.69%)
May 17, 2023	19.22	19.35	19.01	19.35	250,785	+0.98(+5.33%)
May 16, 2023	18.36	18.45	18.31	18.37	274,525	+0.06(+0.33%)
May 15, 2023	18.26	18.41	18.11	18.31	315,252	-0.04(-0.22%)
May 12, 2023	18.48	18.68	18.29	18.35	185,756	-0.62(-3.27%)
May 11, 2023	19.00	19.12	18.66	18.97	123,249	-0.30(-1.56%)
May 10, 2023	19.11	19.46	19.10	19.27	180,131	+0.31(+1.64%)
May 09, 2023	18.77	18.98	18.63	18.96	187,020	-0.06(-0.32%)
May 08, 2023	18.67	19.26	18.67	19.02	483,816	-0.04(-0.21%)
May 05, 2023	18.99	19.11	18.70	19.06	275,347	+0.27(+1.44%)
May 04, 2023	18.80	18.94	18.65	18.79	169,062	+0.09(+0.48%)
May 03, 2023	18.55	18.82	18.42	18.70	137,306	+0.10(+0.52%)
May 02, 2023	18.78	18.90	18.51	18.60	161,163	-0.25(-1.31%)
May 01, 2023	18.65	19.28	18.65	18.85	599,129	+0.08(+0.43%)
Apr 28, 2023	18.80	18.94	18.65	18.77	356,108	+0.07(+0.37%)
Apr 27, 2023	18.42	18.70	18.24	18.70	151,491	+0.03(+0.16%)
Apr 26, 2023	18.55	18.84	18.33	18.67	232,952	+0.24(+1.30%)
Apr 25, 2023	18.62	18.80	18.42	18.43	468,723	-0.38(-2.02%)
Apr 24, 2023	18.80	18.90	18.69	18.81	331,032	+0.13(+0.71%)
Apr 21, 2023	18.68	18.70	18.52	18.68	142,575	-0.17(-0.92%)
Apr 20, 2023	18.83	19.12	18.54	18.85	164,610	-0.29(-1.52%)
Apr 19, 2023	19.10	19.39	19.03	19.14	109,453	-0.14(-0.73%)
Apr 18, 2023	19.30	19.45	19.22	19.28	208,779	+0.02(+0.09%)
Apr 17, 2023	19.21	19.33	19.09	19.26	211,731	+0.23(+1.22%)
Apr 14, 2023	19.20	19.29	18.98	19.03	440,210	-0.62(-3.16%)
Apr 13, 2023	19.48	19.76	19.32	19.65	644,948	+0.42(+2.18%)
Apr 12, 2023	19.48	19.63	19.21	19.23	371,637	-0.17(-0.87%)
Apr 11, 2023	19.21	19.55	19.04	19.40	433,841	+0.20(+1.03%)
Apr 10, 2023	19.00	19.26	19.00	19.20	385,408	-0.72(-3.61%)
Apr 06, 2023	19.90	19.94	19.76	19.92	267,639	+0.19(+0.96%)
Apr 05, 2023	19.84	20.00	19.63	19.73	140,366	+0.04(+0.20%)
Apr 04, 2023	19.77	19.95	19.55	19.69	221,872	+0.15(+0.77%)

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.