Softbank Corp ADR (OP: SFTBY )

29.71 +0.22 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 20.10 20.25 20.09 20.24 48,462 +0.30(+1.50%)
Sep 27, 2012 19.97 20.04 19.89 19.94 60,202 +0.17(+0.86%)
Sep 26, 2012 19.65 19.91 19.65 19.77 14,604 -0.13(-0.65%)
Sep 25, 2012 20.47 20.47 19.90 19.90 41,870 -0.36(-1.78%)
Sep 24, 2012 20.21 20.47 20.21 20.26 18,329 -0.04(-0.20%)
Sep 21, 2012 20.00 20.30 20.00 20.30 437,308 +0.22(+1.10%)
Sep 20, 2012 20.16 20.43 20.06 20.08 141,446 -0.56(-2.71%)
Sep 19, 2012 20.45 20.66 20.42 20.64 196,579 -0.46(-2.18%)
Sep 18, 2012 20.99 21.14 20.99 21.10 17,930 +0.20(+0.96%)
Sep 17, 2012 20.75 20.96 20.75 20.90 18,166 -0.14(-0.67%)
Sep 14, 2012 20.79 21.21 20.79 21.04 16,620 -0.13(-0.61%)
Sep 13, 2012 21.22 21.27 20.87 21.17 29,291 +0.21(+1.00%)
Sep 12, 2012 20.92 21.21 20.92 20.96 21,195 -0.03(-0.14%)
Sep 11, 2012 20.85 21.00 20.85 20.99 18,593 +0.19(+0.91%)
Sep 10, 2012 20.75 20.95 20.75 20.80 10,628 +0.29(+1.41%)
Sep 07, 2012 20.58 20.58 20.48 20.51 22,257 -0.07(-0.34%)
Sep 06, 2012 20.33 20.62 20.33 20.58 29,975 +0.61(+3.05%)
Sep 05, 2012 20.06 20.06 19.88 19.97 12,225 +0.30(+1.53%)
Sep 04, 2012 19.60 19.75 19.55 19.67 166,019 -0.68(-3.34%)
Aug 31, 2012 20.23 20.48 20.20 20.35 21,409 +0.10(+0.49%)
Aug 30, 2012 20.35 20.38 20.18 20.25 36,577 +0.12(+0.60%)
Aug 29, 2012 19.89 20.25 19.89 20.13 34,972 +0.13(+0.65%)
Aug 27, 2012 19.87 20.11 19.87 20.00 35,858 -0.02(-0.10%)
Aug 24, 2012 19.83 20.30 19.83 20.02 20,036 -0.08(-0.40%)
Aug 23, 2012 20.03 20.19 20.03 20.10 21,564 -0.02(-0.10%)
Aug 22, 2012 19.98 20.21 19.98 20.12 24,361 +0.06(+0.30%)
Aug 21, 2012 19.87 20.19 19.87 20.06 36,868 +0.30(+1.52%)
Aug 20, 2012 19.80 19.80 19.69 19.76 9,465 +0.05(+0.25%)
Aug 17, 2012 19.71 19.75 19.68 19.71 106,610 -0.54(-2.67%)
Aug 16, 2012 20.54 20.54 20.22 20.25 21,770 -0.26(-1.27%)
Aug 15, 2012 20.38 20.73 20.38 20.51 29,161 +0.24(+1.18%)
Aug 14, 2012 20.25 20.55 20.25 20.27 16,550 +0.28(+1.40%)
Aug 13, 2012 19.97 20.10 19.97 19.99 19,919 +0.05(+0.25%)
Aug 11, 2012 19.84 20.06 19.84 19.94 29,741 +0.00(+0.00%)
Aug 10, 2012 19.84 20.06 19.84 19.94 29,741 -0.22(-1.09%)
Aug 09, 2012 20.03 20.25 20.03 20.16 14,553 +0.31(+1.56%)
Aug 08, 2012 20.08 20.08 19.78 19.85 20,339 -0.30(-1.49%)
Aug 07, 2012 20.01 20.21 20.01 20.15 39,849 +0.15(+0.75%)
Aug 06, 2012 19.85 20.15 19.85 20.00 17,113 -0.03(-0.15%)
Aug 03, 2012 19.68 20.10 19.68 20.03 90,431 -0.12(-0.60%)
Aug 02, 2012 20.20 20.36 19.91 20.15 622,311 -0.15(-0.74%)
Aug 01, 2012 20.13 20.39 20.13 20.30 307,264 +1.10(+5.73%)
Jul 31, 2012 19.15 19.40 19.15 19.20 14,623 +0.17(+0.89%)
Jul 30, 2012 19.39 19.39 18.98 19.03 13,312 -0.29(-1.52%)
Jul 27, 2012 19.00 19.39 19.00 19.32 134,968 +0.20(+1.07%)
Jul 26, 2012 19.01 19.19 19.01 19.12 220,568 +0.14(+0.74%)
Jul 25, 2012 18.76 19.05 18.76 18.98 866,913 +1.02(+5.68%)
Jul 24, 2012 18.35 18.35 17.88 17.96 124,117 -0.54(-2.92%)
Jul 23, 2012 18.72 18.72 18.37 18.50 35,357 -0.26(-1.39%)
Jul 20, 2012 19.12 19.12 18.75 18.76 185,960 -0.48(-2.49%)
Jul 19, 2012 19.46 19.46 19.13 19.24 112,848 +0.16(+0.84%)
Jul 18, 2012 19.10 19.10 18.81 19.08 301,090 -0.51(-2.61%)
Jul 17, 2012 19.65 19.65 19.42 19.59 250,072 +0.11(+0.57%)
Jul 16, 2012 19.18 19.54 19.18 19.48 203,114 +0.07(+0.36%)
Jul 14, 2012 19.13 19.41 19.13 19.41 1,531,694 +0.00(+0.00%)
Jul 13, 2012 19.13 19.41 19.13 19.41 1,531,694 +0.84(+4.52%)
Jul 12, 2012 18.54 18.65 18.51 18.57 15,158 -0.10(-0.52%)
Jul 11, 2012 18.66 18.70 18.54 18.67 11,863 +0.37(+2.01%)
Jul 10, 2012 18.60 18.60 18.28 18.30 8,519 +0.02(+0.11%)
Jul 09, 2012 18.07 18.28 18.07 18.28 4,926 +0.28(+1.56%)
Jul 06, 2012 18.09 18.09 17.89 18.00 17,395 +0.17(+0.95%)
Jul 05, 2012 17.82 17.89 17.77 17.83 16,740 -0.60(-3.26%)
Jul 03, 2012 18.63 18.63 18.33 18.43 6,075 -0.22(-1.18%)
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.