Softbank Corp ADR (OP: SFTBY )

27.27 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 14.81 14.89 14.76 14.79 10,662 -0.08(-0.52%)
Apr 27, 2012 14.87 14.87 14.78 14.87 9,670 +0.18(+1.23%)
Apr 26, 2012 14.26 14.70 14.26 14.69 37,095 +0.66(+4.70%)
Apr 25, 2012 14.10 14.10 14.00 14.03 22,982 -0.23(-1.61%)
Apr 24, 2012 14.21 14.28 14.21 14.26 12,246 +0.04(+0.28%)
Apr 23, 2012 14.17 14.22 14.05 14.22 24,999 +0.10(+0.71%)
Apr 20, 2012 14.32 14.32 14.07 14.12 8,619 +0.15(+1.07%)
Apr 19, 2012 13.93 14.17 13.87 13.97 8,726 -0.19(-1.37%)
Apr 18, 2012 14.16 14.23 14.10 14.16 11,805 -0.20(-1.36%)
Apr 17, 2012 14.18 14.38 14.18 14.36 10,184 +0.40(+2.87%)
Apr 16, 2012 13.77 14.22 13.77 13.96 15,163 +0.00(+0.00%)
Apr 13, 2012 13.99 14.05 13.96 13.96 5,132 -0.20(-1.41%)
Apr 12, 2012 14.10 14.20 14.10 14.16 15,867 +0.14(+1.00%)
Apr 11, 2012 14.03 14.03 13.91 14.02 9,028 +0.16(+1.15%)
Apr 10, 2012 13.93 14.22 13.81 13.86 44,020 -0.40(-2.81%)
Apr 09, 2012 14.27 14.27 14.18 14.26 347,812 +0.10(+0.71%)
Apr 05, 2012 14.30 14.30 14.07 14.16 389,218 -0.12(-0.84%)
Apr 04, 2012 14.30 14.31 14.15 14.28 1,269,611 -0.32(-2.19%)
Apr 03, 2012 14.70 14.70 14.53 14.60 332,492 -0.45(-2.99%)
Apr 02, 2012 14.85 15.05 14.77 15.05 23,831 +0.18(+1.21%)
Mar 30, 2012 14.95 14.95 14.87 14.87 17,469 +0.01(+0.07%)
Mar 29, 2012 14.81 14.86 14.76 14.86 4,615 +0.10(+0.68%)
Mar 28, 2012 14.70 14.76 14.64 14.76 348,597 -0.27(-1.80%)
Mar 27, 2012 15.09 15.09 14.66 15.03 52,059 +0.18(+1.21%)
Mar 26, 2012 14.64 14.88 14.64 14.85 756,897 -0.28(-1.85%)
Mar 23, 2012 14.89 15.24 14.89 15.13 1,689,199 +0.37(+2.51%)
Mar 22, 2012 14.63 14.76 14.63 14.76 286,324 +0.57(+4.02%)
Mar 21, 2012 14.25 14.25 14.19 14.19 384 -0.14(-0.98%)
Mar 20, 2012 14.31 14.36 14.31 14.33 80 -0.11(-0.76%)
Mar 19, 2012 14.44 14.44 14.44 14.44 100 -0.22(-1.50%)
Mar 16, 2012 14.66 14.66 14.66 14.66 71 -0.02(-0.14%)
Mar 15, 2012 14.68 14.68 14.68 14.68 488 +0.38(+2.66%)
Mar 14, 2012 14.23 14.36 14.23 14.30 8,506 -0.33(-2.26%)
Mar 13, 2012 14.52 14.63 14.41 14.63 3,380 +0.11(+0.76%)
Mar 12, 2012 14.51 14.52 14.47 14.52 2,755 +0.20(+1.40%)
Mar 09, 2012 14.32 14.32 14.32 14.32 60 -0.23(-1.58%)
Mar 08, 2012 14.34 14.55 14.34 14.55 676 +0.07(+0.48%)
Mar 07, 2012 14.45 14.48 14.45 14.48 542 -0.06(-0.41%)
Mar 06, 2012 14.54 14.54 14.54 14.54 264 -0.33(-2.22%)
Mar 05, 2012 14.81 14.87 14.81 14.87 2,072 -0.11(-0.73%)
Mar 02, 2012 15.21 15.21 14.98 14.98 4,700 -0.29(-1.90%)
Mar 01, 2012 15.24 15.27 15.20 15.27 5,342 +0.00(+0.00%)
Feb 29, 2012 14.99 15.29 14.99 15.27 18,778 +0.18(+1.19%)
Feb 28, 2012 15.29 15.29 15.09 15.09 13,397 +0.33(+2.24%)
Feb 27, 2012 14.48 14.77 14.48 14.76 23,638 -0.34(-2.25%)
Feb 24, 2012 15.10 15.10 15.10 15.10 1,100 -0.35(-2.27%)
Feb 23, 2012 15.41 15.49 15.41 15.45 734 +0.16(+1.05%)
Feb 22, 2012 15.31 15.32 15.29 15.29 5,601 -0.17(-1.10%)
Feb 21, 2012 15.40 15.46 15.40 15.46 5,100 +0.19(+1.24%)
Feb 16, 2012 15.27 15.27 15.27 0 +0.10(+0.66%)
Feb 15, 2012 15.17 15.17 15.17 15.17 501 +0.19(+1.27%)
Feb 14, 2012 15.17 15.17 14.98 14.98 8,257 -0.42(-2.73%)
Feb 13, 2012 15.40 15.40 15.40 15.40 745 +0.61(+4.12%)
Feb 10, 2012 14.75 14.79 14.75 14.79 218 +0.41(+2.85%)
Feb 09, 2012 14.27 14.38 14.27 14.38 7,415 +0.11(+0.77%)
Feb 08, 2012 14.32 14.34 14.27 14.27 13,482 +0.13(+0.92%)
Feb 07, 2012 14.04 14.14 14.04 14.14 3,625 +0.17(+1.22%)
Feb 06, 2012 14.08 14.08 13.94 13.97 3,700 -0.09(-0.64%)
Feb 03, 2012 14.34 14.34 14.06 14.06 6,626 -0.79(-5.32%)
Feb 02, 2012 14.41 14.85 14.40 14.85 1,158 +0.62(+4.36%)
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.