Softbank Corp ADR (OP: SFTBY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	24.65	25.09	24.65	24.98	245,710	+0.43(+1.75%)
Apr 25, 2024	24.10	24.66	23.92	24.55	385,007	-0.34(-1.37%)
Apr 24, 2024	24.75	25.20	24.55	24.89	433,445	+0.23(+0.93%)
Apr 23, 2024	24.62	24.82	24.41	24.66	458,776	-0.01(-0.04%)
Apr 22, 2024	24.20	24.82	24.20	24.67	652,501	+0.74(+3.09%)
Apr 19, 2024	25.02	25.06	23.75	23.93	637,938	-1.17(-4.66%)
Apr 18, 2024	25.19	25.45	24.93	25.10	215,101	+0.07(+0.28%)
Apr 17, 2024	26.15	26.15	24.80	25.03	663,104	-1.12(-4.28%)
Apr 16, 2024	26.05	26.32	25.95	26.15	234,662	-0.05(-0.19%)
Apr 15, 2024	26.95	27.04	26.12	26.20	402,532	-0.73(-2.71%)
Apr 12, 2024	27.14	27.52	26.87	26.93	396,552	-1.05(-3.74%)
Apr 11, 2024	27.84	27.98	27.27	27.98	242,815	+0.44(+1.58%)
Apr 10, 2024	27.54	27.70	27.26	27.54	316,658	-0.43(-1.54%)
Apr 09, 2024	28.35	28.55	27.61	27.97	340,433	-0.51(-1.79%)
Apr 08, 2024	28.53	28.66	28.24	28.48	445,737	-0.05(-0.18%)
Apr 05, 2024	28.11	28.58	28.05	28.53	209,397	+0.31(+1.10%)
Apr 04, 2024	29.33	29.33	28.08	28.22	256,135	-0.95(-3.26%)
Apr 03, 2024	28.62	29.22	28.50	29.17	193,744	+0.58(+2.03%)
Apr 02, 2024	28.68	29.04	28.39	28.59	230,512	-0.62(-2.12%)
Apr 01, 2024	29.13	29.52	20.80	29.21	137,329	-0.50(-1.68%)
Mar 28, 2024	29.26	29.91	29.25	29.71	249,383	+0.22(+0.75%)
Mar 27, 2024	30.29	30.30	29.33	29.49	128,485	+0.04(+0.14%)
Mar 26, 2024	30.04	30.33	29.42	29.45	366,714	-0.95(-3.12%)
Mar 25, 2024	30.28	30.75	30.12	30.40	159,310	-0.01(-0.03%)
Mar 22, 2024	30.82	30.82	30.30	30.41	236,492	-0.33(-1.07%)
Mar 21, 2024	30.76	31.00	30.53	30.74	229,812	+0.96(+3.22%)
Mar 20, 2024	29.31	29.88	28.95	29.78	245,482	+0.79(+2.73%)
Mar 19, 2024	29.01	29.08	28.54	28.99	195,643	-0.32(-1.09%)
Mar 18, 2024	29.20	29.55	29.11	29.31	221,970	+0.45(+1.56%)
Mar 15, 2024	28.96	29.30	28.72	28.86	362,153	+0.18(+0.63%)
Mar 14, 2024	28.85	29.25	28.34	28.68	282,301	-0.22(-0.76%)
Mar 13, 2024	28.60	29.06	28.51	28.90	288,153	-0.47(-1.60%)
Mar 12, 2024	28.83	29.39	28.61	29.37	531,764	+0.57(+1.98%)
Mar 11, 2024	28.99	29.05	28.64	28.80	391,590	-1.16(-3.87%)
Mar 08, 2024	30.98	31.04	29.94	29.96	555,466	-0.83(-2.70%)
Mar 07, 2024	30.33	30.99	30.33	30.79	224,791	+0.71(+2.36%)
Mar 06, 2024	29.64	30.21	29.64	30.08	253,069	+0.60(+2.04%)
Mar 05, 2024	29.61	29.78	29.39	29.48	643,458	+0.16(+0.55%)
Mar 04, 2024	30.00	30.00	29.32	29.32	372,588	-0.43(-1.45%)
Mar 01, 2024	29.50	29.88	29.21	29.75	940,118	+0.13(+0.44%)
Feb 29, 2024	29.17	29.81	29.17	29.62	705,064	+0.42(+1.44%)
Feb 28, 2024	29.25	29.68	29.05	29.20	353,357	-0.29(-0.98%)
Feb 27, 2024	29.85	29.91	29.40	29.49	486,457	-0.42(-1.40%)
Feb 26, 2024	29.50	30.21	29.38	29.91	1,369,634	+0.31(+1.05%)
Feb 23, 2024	29.30	29.72	29.30	29.60	1,798,939	+0.27(+0.92%)
Feb 22, 2024	29.23	29.95	29.02	29.33	2,241,484	+1.08(+3.82%)
Feb 21, 2024	27.65	28.25	27.47	28.25	1,972,897	+0.40(+1.44%)
Feb 20, 2024	28.20	28.34	27.00	27.85	1,660,474	+0.57(+2.09%)
Feb 16, 2024	27.58	27.94	27.15	27.28	520,189	-1.26(-4.41%)
Feb 15, 2024	28.26	28.60	27.98	28.54	973,055	+0.75(+2.70%)
Feb 14, 2024	27.40	27.99	27.29	27.79	671,892	+0.76(+2.81%)
Feb 13, 2024	27.50	27.85	26.90	27.03	3,475,517	-2.67(-8.99%)
Feb 12, 2024	26.85	30.13	26.85	29.70	3,553,639	+2.94(+10.99%)
Feb 09, 2024	26.80	26.94	22.46	26.76	607,017	+0.10(+0.38%)
Feb 08, 2024	24.35	27.74	24.25	26.66	2,237,171	+4.10(+18.17%)
Feb 07, 2024	22.47	22.56	22.15	22.56	94,607	+0.09(+0.40%)
Feb 06, 2024	22.35	22.49	22.17	22.47	297,562	+0.16(+0.72%)
Feb 05, 2024	22.05	22.43	22.05	22.31	657,832	+0.49(+2.25%)
Feb 02, 2024	21.63	21.91	21.63	21.82	265,079	-0.04(-0.18%)
Feb 01, 2024	21.52	21.95	21.52	21.86	103,794	+0.26(+1.20%)
Jan 31, 2024	21.65	21.90	21.60	21.60	82,735	-0.33(-1.50%)
Jan 30, 2024	22.03	22.14	21.88	21.93	135,786	-0.30(-1.35%)
Jan 29, 2024	22.19	22.24	21.88	22.23	130,334	+0.14(+0.63%)
Jan 26, 2024	22.09	22.29	21.89	22.09	149,082	-0.38(-1.69%)
Jan 25, 2024	22.51	22.69	22.36	22.47	145,661	-0.31(-1.36%)
Jan 24, 2024	22.93	22.93	22.71	22.78	169,227	+0.23(+1.02%)
Jan 23, 2024	22.53	22.55	22.33	22.55	145,026	-0.22(-0.97%)
Jan 22, 2024	22.54	22.86	22.54	22.77	252,899	+0.32(+1.45%)
Jan 19, 2024	22.06	22.47	22.06	22.45	128,491	+0.09(+0.38%)
Jan 18, 2024	21.95	22.41	21.95	22.36	253,696	+0.41(+1.89%)
Jan 17, 2024	22.00	22.00	21.78	21.95	123,561	+0.12(+0.57%)
Jan 16, 2024	21.82	22.03	21.74	21.82	218,041	-0.38(-1.71%)
Jan 12, 2024	22.20	22.35	22.05	22.20	245,327	+0.02(+0.09%)
Jan 11, 2024	21.88	22.21	21.88	22.18	389,768	+0.35(+1.60%)
Jan 10, 2024	21.96	21.97	21.75	21.83	150,609	+0.21(+0.97%)
Jan 09, 2024	21.47	21.71	21.47	21.62	311,125	+0.03(+0.14%)
Jan 08, 2024	20.82	21.64	20.82	21.59	402,709	+0.60(+2.86%)
Jan 05, 2024	20.60	21.31	20.60	20.99	264,253	+0.04(+0.19%)
Jan 04, 2024	21.02	21.08	20.85	20.95	243,862	-0.44(-2.06%)
Jan 03, 2024	21.50	21.55	21.30	21.39	204,976	-0.22(-1.02%)
Jan 02, 2024	21.90	21.95	21.60	21.61	265,713	-0.41(-1.86%)
Dec 29, 2023	22.29	22.85	22.02	22.02	121,053	-0.39(-1.74%)
Dec 28, 2023	22.41	22.45	22.11	22.41	185,119	+0.04(+0.19%)
Dec 27, 2023	22.19	22.39	22.12	22.37	384,981	+0.61(+2.79%)
Dec 26, 2023	21.80	21.98	21.44	21.76	331,807	+0.54(+2.54%)
Dec 22, 2023	21.25	21.37	21.10	21.22	181,195	-0.13(-0.61%)
Dec 21, 2023	20.87	21.39	20.87	21.35	343,004	+0.50(+2.40%)
Dec 20, 2023	21.14	21.33	20.80	20.85	320,149	-0.41(-1.93%)
Dec 19, 2023	20.99	21.36	20.98	21.26	94,512	+0.21(+1.00%)
Dec 18, 2023	21.15	21.29	20.99	21.05	228,314	-0.12(-0.57%)
Dec 15, 2023	21.15	21.41	21.14	21.17	118,408	+0.12(+0.57%)
Dec 14, 2023	20.65	21.07	20.62	21.05	189,855	+0.53(+2.58%)
Dec 13, 2023	20.10	20.58	19.98	20.52	154,263	+0.68(+3.43%)
Dec 12, 2023	19.65	19.84	19.61	19.84	117,696	+0.12(+0.61%)
Dec 11, 2023	19.67	19.80	19.54	19.72	166,893	-0.18(-0.90%)
Dec 08, 2023	19.51	20.00	19.32	19.90	288,667	+0.39(+2.00%)
Dec 07, 2023	19.62	19.62	19.24	19.51	823,140	+0.16(+0.83%)
Dec 06, 2023	19.45	19.69	19.29	19.35	225,881	-0.23(-1.17%)
Dec 05, 2023	19.50	19.69	19.42	19.58	194,446	-0.05(-0.25%)
Dec 04, 2023	20.20	20.20	19.61	19.63	316,016	-0.60(-2.97%)
Dec 01, 2023	20.00	20.23	19.80	20.23	141,426	+0.00(+0.02%)
Nov 30, 2023	20.29	20.40	20.18	20.23	175,778	-0.20(-1.00%)
Nov 29, 2023	20.47	20.70	20.23	20.43	204,719	-0.31(-1.49%)
Nov 28, 2023	20.47	20.81	20.47	20.74	207,567	+0.27(+1.32%)
Nov 27, 2023	20.52	20.63	20.40	20.47	148,467	-0.39(-1.87%)
Nov 24, 2023	20.77	20.94	20.71	20.86	80,307	-0.14(-0.67%)
Nov 22, 2023	20.75	21.07	20.75	21.00	265,970	+0.29(+1.40%)
Nov 21, 2023	20.89	21.00	20.68	20.71	151,003	-0.02(-0.10%)
Nov 20, 2023	20.72	20.81	20.46	20.73	271,003	+0.54(+2.65%)
Nov 17, 2023	20.10	20.30	20.10	20.20	147,088	+0.14(+0.72%)
Nov 16, 2023	19.93	20.28	19.93	20.05	282,400	+0.29(+1.47%)
Nov 15, 2023	19.89	19.93	19.75	19.76	228,791	+0.38(+1.96%)
Nov 14, 2023	19.01	19.40	18.78	19.38	315,546	+0.38(+2.00%)
Nov 13, 2023	18.96	19.05	18.90	19.00	199,213	-0.20(-1.04%)
Nov 10, 2023	19.07	19.22	18.95	19.20	252,406	-0.55(-2.78%)
Nov 09, 2023	19.55	19.98	19.49	19.75	147,020	-0.95(-4.59%)
Nov 08, 2023	20.78	20.91	20.65	20.70	174,368	-0.75(-3.52%)
Nov 07, 2023	21.06	21.51	21.06	21.45	119,300	+0.19(+0.92%)
Nov 06, 2023	21.44	21.48	21.11	21.26	102,441	-0.28(-1.30%)
Nov 03, 2023	21.38	21.59	21.15	21.54	160,117	+0.47(+2.23%)
Nov 02, 2023	20.80	21.11	20.80	21.07	209,495	+0.43(+2.09%)
Nov 01, 2023	20.36	23.46	19.45	20.64	162,818	+0.16(+0.77%)
Oct 31, 2023	20.44	20.60	20.08	20.48	209,029	+0.01(+0.05%)
Oct 30, 2023	20.28	22.62	18.19	20.47	281,013	+0.29(+1.44%)
Oct 27, 2023	20.47	20.47	20.08	20.18	257,659	+0.05(+0.25%)
Oct 26, 2023	20.11	20.31	19.81	20.13	265,774	-0.35(-1.71%)
Oct 25, 2023	20.76	21.04	20.48	20.48	515,667	-0.44(-2.10%)
Oct 24, 2023	20.50	21.03	20.50	20.92	190,751	+0.26(+1.26%)
Oct 23, 2023	20.13	21.04	20.10	20.66	268,394	+0.06(+0.29%)
Oct 20, 2023	20.52	20.90	20.52	20.60	225,770	-0.52(-2.46%)
Oct 19, 2023	21.20	21.56	21.07	21.12	144,353	-0.03(-0.14%)
Oct 18, 2023	21.51	21.64	21.14	21.15	126,683	-0.66(-3.03%)
Oct 17, 2023	21.56	21.95	21.56	21.81	204,120	+0.34(+1.58%)
Oct 16, 2023	21.36	21.50	21.26	21.47	145,336	+0.19(+0.88%)
Oct 13, 2023	21.53	21.67	21.27	21.28	86,280	-0.09(-0.40%)
Oct 12, 2023	21.67	21.78	21.27	21.37	135,932	-0.29(-1.34%)
Oct 11, 2023	21.52	21.73	21.52	21.66	151,130	+0.43(+2.00%)
Oct 10, 2023	20.81	21.33	20.81	21.23	323,751	+0.54(+2.63%)
Oct 09, 2023	20.50	20.73	20.14	20.69	156,246	+0.07(+0.34%)
Oct 06, 2023	20.17	20.66	20.17	20.62	258,594	+0.24(+1.18%)
Oct 05, 2023	20.48	20.49	20.13	20.38	208,713	-0.24(-1.16%)
Oct 04, 2023	20.40	20.63	20.25	20.62	329,945	+0.19(+0.93%)
Oct 03, 2023	20.44	20.61	20.33	20.43	255,533	-0.28(-1.35%)
Oct 02, 2023	20.90	20.90	20.50	20.71	191,396	-0.34(-1.62%)
Sep 29, 2023	21.00	21.49	20.98	21.05	264,534	-0.29(-1.36%)
Sep 28, 2023	20.91	21.34	20.91	21.34	245,409	-0.01(-0.05%)
Sep 27, 2023	21.14	21.50	21.14	21.35	200,456	+0.23(+1.09%)
Sep 26, 2023	21.01	21.35	21.01	21.12	173,750	-0.54(-2.49%)
Sep 25, 2023	21.32	21.66	21.41	21.66	287,322	+0.76(+3.64%)
Sep 22, 2023	20.77	21.20	20.60	20.90	217,672	+0.13(+0.63%)
Sep 21, 2023	21.06	21.06	20.75	20.77	301,983	-0.86(-3.98%)
Sep 20, 2023	21.87	21.94	21.60	21.63	231,958	-0.14(-0.64%)
Sep 19, 2023	22.00	22.08	21.67	21.77	363,094	-0.34(-1.54%)
Sep 18, 2023	21.97	22.34	21.95	22.11	427,084	-0.19(-0.85%)
Sep 15, 2023	22.72	22.78	22.28	22.30	482,071	-0.55(-2.41%)
Sep 14, 2023	22.50	22.90	22.27	22.85	1,511,031	+0.23(+1.02%)
Sep 13, 2023	22.45	22.71	22.34	22.62	181,673	-0.35(-1.52%)
Sep 12, 2023	22.95	23.06	22.85	22.97	642,644	+0.28(+1.23%)
Sep 11, 2023	22.49	22.69	22.43	22.69	489,077	+1.21(+5.63%)
Sep 08, 2023	21.45	21.67	21.35	21.48	339,830	+0.13(+0.61%)
Sep 07, 2023	21.48	21.73	21.34	21.35	277,414	-0.13(-0.61%)
Sep 06, 2023	21.83	21.83	21.45	21.48	613,201	-0.16(-0.74%)
Sep 05, 2023	22.17	22.17	21.61	21.64	372,594	-0.56(-2.52%)
Sep 01, 2023	22.40	22.50	22.01	22.20	119,600	-0.20(-0.89%)
Aug 31, 2023	22.44	22.46	22.29	22.40	158,301	-0.09(-0.40%)
Aug 30, 2023	22.53	22.66	22.40	22.49	271,105	-0.36(-1.58%)
Aug 29, 2023	22.32	22.85	22.30	22.85	175,350	+0.30(+1.33%)
Aug 28, 2023	22.55	22.55	22.34	22.55	290,428	+0.03(+0.13%)
Aug 25, 2023	22.50	22.64	22.32	22.52	368,772	-0.15(-0.66%)
Aug 24, 2023	23.06	23.18	22.64	22.67	478,328	+0.11(+0.49%)
Aug 23, 2023	22.75	22.94	22.47	22.56	604,842	-0.04(-0.18%)
Aug 22, 2023	23.00	23.00	22.56	22.60	289,459	-0.20(-0.87%)
Aug 21, 2023	22.55	22.84	22.41	22.80	276,206	+0.57(+2.56%)
Aug 18, 2023	22.02	22.35	22.02	22.23	310,166	+0.21(+0.96%)
Aug 17, 2023	22.16	22.50	21.89	22.02	239,046	-0.15(-0.68%)
Aug 16, 2023	22.05	22.39	22.05	22.17	396,005	-0.45(-2.00%)
Aug 15, 2023	22.80	22.90	22.59	22.62	276,568	-0.32(-1.38%)
Aug 14, 2023	23.00	23.00	22.75	22.94	258,090	-0.56(-2.38%)
Aug 11, 2023	23.40	23.65	23.30	23.50	337,165	-0.12(-0.51%)
Aug 10, 2023	23.75	23.97	23.61	23.62	155,723	+0.00(+0.00%)
Aug 09, 2023	23.80	23.96	23.52	23.62	262,321	-0.48(-1.99%)
Aug 08, 2023	24.30	24.50	24.02	24.10	215,973	-0.20(-0.82%)
Aug 07, 2023	24.28	24.43	24.20	24.30	201,719	-0.10(-0.41%)
Aug 04, 2023	24.14	24.64	24.14	24.40	273,361	+0.21(+0.89%)
Aug 03, 2023	24.19	24.29	23.96	24.18	251,444	+0.06(+0.27%)
Aug 02, 2023	24.46	24.46	24.03	24.12	278,577	-1.01(-4.02%)
Aug 01, 2023	25.17	25.38	25.08	25.13	154,489	-0.29(-1.14%)
Jul 31, 2023	25.50	25.70	25.08	25.42	291,398	+0.03(+0.12%)
Jul 28, 2023	25.55	25.55	25.14	25.39	132,563	+0.33(+1.32%)
Jul 27, 2023	25.50	25.69	24.95	25.06	231,037	+0.12(+0.48%)
Jul 26, 2023	24.66	25.07	24.66	24.94	141,722	+0.45(+1.84%)
Jul 25, 2023	24.56	24.68	24.45	24.49	100,040	-0.21(-0.85%)
Jul 24, 2023	24.65	25.20	24.58	24.70	124,748	+0.01(+0.04%)
Jul 21, 2023	24.29	24.88	24.21	24.69	136,791	+0.08(+0.33%)
Jul 20, 2023	25.00	25.39	24.58	24.61	212,075	-0.63(-2.50%)
Jul 19, 2023	25.02	25.50	24.96	25.24	133,911	+0.22(+0.88%)
Jul 18, 2023	24.73	25.24	24.73	25.02	123,252	+0.02(+0.08%)
Jul 17, 2023	24.79	25.02	24.58	25.00	174,623	+0.16(+0.62%)
Jul 14, 2023	25.08	25.15	24.83	24.84	302,417	-1.14(-4.41%)
Jul 13, 2023	25.75	26.05	25.71	25.99	226,254	+0.84(+3.34%)
Jul 12, 2023	24.89	25.33	24.81	25.15	407,635	+1.10(+4.57%)
Jul 11, 2023	23.95	24.09	23.80	24.05	174,211	+0.06(+0.25%)
Jul 10, 2023	23.95	23.99	23.73	23.99	129,672	+0.17(+0.71%)
Jul 07, 2023	23.50	23.94	23.39	23.82	144,947	+0.51(+2.19%)
Jul 06, 2023	23.42	23.49	23.14	23.31	165,900	-0.48(-2.02%)
Jul 05, 2023	23.90	23.91	23.69	23.79	167,277	+0.20(+0.85%)

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.