Softbank Corp ADR (OP: SFTBY )

27.70 USD +0.03 (+0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.06 16.06 15.57 15.84 106,559 -0.36(-2.22%)
Oct 26, 2012 16.20 16.20 16.20 0 +0.31(+1.95%)
Oct 25, 2012 16.18 16.18 15.89 15.89 38,121 -0.19(-1.18%)
Oct 24, 2012 16.12 16.12 15.98 16.08 10,478 +0.11(+0.69%)
Oct 23, 2012 16.35 16.35 15.92 15.97 28,316 -0.03(-0.19%)
Oct 19, 2012 16.33 16.33 15.75 16.00 42,353 -0.32(-1.96%)
Oct 18, 2012 16.62 16.63 16.30 16.32 311,697 -0.52(-3.09%)
Oct 17, 2012 16.69 16.92 16.55 16.84 188,317 +1.02(+6.41%)
Oct 16, 2012 15.55 16.05 15.55 15.82 624,888 +1.09(+7.43%)
Oct 15, 2012 14.90 15.13 14.56 14.73 616,833 -0.77(-4.97%)
Oct 12, 2012 15.10 15.90 15.10 15.50 479,897 -1.45(-8.55%)
Oct 11, 2012 17.95 17.95 16.80 16.95 394,564 -1.53(-8.28%)
Oct 10, 2012 18.59 18.66 18.47 18.48 82,575 -0.56(-2.94%)
Oct 09, 2012 19.13 19.26 19.03 19.04 17,522 -0.31(-1.60%)
Oct 08, 2012 19.31 19.45 19.29 19.35 16,257 -0.02(-0.10%)
Oct 06, 2012 19.60 19.72 19.20 19.37 24,295 +0.00(+0.00%)
Oct 05, 2012 19.60 19.72 19.20 19.37 24,295 -0.59(-2.96%)
Oct 04, 2012 20.16 20.16 19.94 19.96 19,384 -0.52(-2.54%)
Oct 03, 2012 20.31 20.50 20.31 20.48 33,520 +0.14(+0.69%)
Oct 02, 2012 20.20 20.45 20.20 20.34 19,344 +0.44(+2.21%)
Oct 01, 2012 20.15 20.15 19.86 19.90 23,036 -0.34(-1.68%)
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%)
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.