Softbank Corp ADR (OP: SFTBY )

24.23 USD -0.39 (-1.58%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 31.75 32.09 31.52 32.04 16,297 -0.46(-1.42%)
Jul 30, 2013 31.91 33.75 31.90 32.50 32,190 +0.76(+2.39%)
Jul 29, 2013 31.90 32.09 31.50 31.74 15,321 -1.02(-3.11%)
Jul 26, 2013 33.26 33.40 32.38 32.76 17,117 -0.65(-1.95%)
Jul 25, 2013 33.80 33.80 33.26 33.41 49,312 -1.28(-3.69%)
Jul 24, 2013 34.89 35.02 34.61 34.69 101,819 +0.14(+0.41%)
Jul 23, 2013 34.35 34.55 34.02 34.55 41,269 +1.65(+5.02%)
Jul 22, 2013 32.48 32.90 32.51 32.90 37,447 +0.39(+1.20%)
Jul 19, 2013 32.25 32.51 32.25 32.51 31,188 +0.06(+0.18%)
Jul 18, 2013 32.00 32.55 31.91 32.45 21,229 +1.10(+3.51%)
Jul 17, 2013 31.28 31.43 31.15 31.35 164,063 +1.65(+5.56%)
Jul 16, 2013 29.55 29.74 29.45 29.70 33,876 +0.59(+2.03%)
Jul 15, 2013 29.25 29.25 29.01 29.11 6,114 +0.16(+0.55%)
Jul 12, 2013 29.11 29.11 28.80 28.95 7,160 +0.10(+0.35%)
Jul 11, 2013 29.00 29.00 28.65 28.85 8,555 +0.36(+1.26%)
Jul 10, 2013 28.35 28.57 28.33 28.49 17,640 +0.29(+1.03%)
Jul 09, 2013 28.53 28.35 28.20 28.20 9,785 -0.15(-0.53%)
Jul 08, 2013 28.35 28.59 28.12 28.35 35,068 -0.83(-2.84%)
Jul 05, 2013 29.40 29.46 28.95 29.18 16,028 +0.06(+0.21%)
Jul 03, 2013 28.94 29.20 28.63 29.12 21,534 -0.23(-0.78%)
Jul 02, 2013 29.64 29.64 29.14 29.35 19,899 +0.20(+0.69%)
Jul 01, 2013 29.39 29.39 29.05 29.15 17,090 +0.08(+0.28%)
Jun 28, 2013 29.08 29.25 28.89 29.07 16,208 +0.90(+3.19%)
Jun 26, 2013 27.98 28.25 27.90 28.17 11,691 -0.16(-0.56%)
Jun 25, 2013 27.75 28.33 27.75 28.33 21,895 -0.22(-0.77%)
Jun 24, 2013 28.51 28.75 28.21 28.55 15,914 -0.11(-0.38%)
Jun 21, 2013 28.68 28.77 28.27 28.66 14,802 +0.90(+3.24%)
Jun 20, 2013 27.83 27.99 27.46 27.76 17,085 -0.33(-1.17%)
Jun 19, 2013 28.76 28.76 28.09 28.09 18,497 +0.24(+0.86%)
Jun 18, 2013 27.65 27.98 27.27 27.85 12,458 +0.46(+1.68%)
Jun 17, 2013 27.73 27.94 27.39 27.39 14,344 +1.04(+3.95%)
Jun 14, 2013 26.71 26.73 26.26 26.35 6,505 -0.73(-2.70%)
Jun 13, 2013 26.20 27.11 26.20 27.08 16,373 -0.89(-3.18%)
Jun 12, 2013 28.29 28.44 27.90 27.97 6,339 +0.02(+0.07%)
Jun 11, 2013 27.74 28.10 27.66 27.95 23,061 +0.18(+0.65%)
Jun 10, 2013 28.06 28.20 27.76 27.77 39,243 +1.47(+5.59%)
Jun 07, 2013 26.71 26.84 26.00 26.30 64,818 +0.44(+1.70%)
Jun 06, 2013 25.51 25.86 25.50 25.86 28,904 +0.09(+0.33%)
Jun 05, 2013 25.81 25.83 25.60 25.77 22,819 -0.01(-0.02%)
Jun 04, 2013 25.73 25.94 25.55 25.78 19,802 +1.11(+4.50%)
Jun 03, 2013 24.70 24.71 24.27 24.67 12,048 -0.89(-3.48%)
May 31, 2013 25.20 25.61 25.20 25.56 7,348 +0.06(+0.24%)
May 30, 2013 25.80 25.80 25.11 25.50 17,843 -0.56(-2.15%)
May 29, 2013 25.70 26.50 25.70 26.06 39,052 +0.33(+1.28%)
May 28, 2013 25.78 25.85 25.70 25.73 22,011 -0.29(-1.11%)
May 24, 2013 26.04 26.24 25.83 26.02 12,171 -0.38(-1.44%)
May 23, 2013 25.73 26.45 25.62 26.40 24,047 -1.18(-4.28%)
May 22, 2013 28.01 28.07 27.58 27.58 46,332 -0.86(-3.02%)
May 21, 2013 28.72 28.72 28.41 28.44 15,769 -1.00(-3.40%)
May 20, 2013 29.74 29.74 29.41 29.44 20,440 +0.80(+2.79%)
May 17, 2013 28.42 28.68 28.37 28.64 19,924 +0.34(+1.20%)
May 16, 2013 28.64 28.64 28.23 28.30 10,697 -0.53(-1.84%)
May 15, 2013 29.03 29.15 28.80 28.83 16,290 +1.42(+5.18%)
May 13, 2013 27.40 27.50 27.35 27.41 19,215 -0.02(-0.07%)
May 10, 2013 27.48 27.48 27.40 27.43 51,508 +0.89(+3.35%)
May 09, 2013 26.35 26.56 26.35 26.54 41,936 +1.51(+6.03%)
May 08, 2013 24.95 25.16 24.95 25.03 25,842 +0.37(+1.50%)
May 07, 2013 24.25 24.66 24.25 24.66 190,647 +0.19(+0.78%)
May 06, 2013 24.49 24.50 24.40 24.47 8,092 -0.04(-0.16%)
May 03, 2013 24.50 24.59 24.47 24.51 108,345 +0.11(+0.45%)
May 02, 2013 24.43 24.66 24.30 24.40 11,694 +0.19(+0.78%)
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.