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 (%)
Apr 28, 2017 37.92 37.97 37.76 37.92 175,810 +0.16(+0.42%)
Apr 27, 2017 37.69 37.80 37.65 37.76 275,807 +0.28(+0.75%)
Apr 26, 2017 37.47 37.59 37.43 37.48 96,741 -0.38(-1.00%)
Apr 25, 2017 37.74 37.90 37.73 37.86 231,561 +0.44(+1.18%)
Apr 24, 2017 37.29 37.46 37.25 37.42 190,099 +0.31(+0.84%)
Apr 21, 2017 37.02 37.14 37.00 37.11 170,152 +0.16(+0.43%)
Apr 20, 2017 36.80 37.13 36.74 36.95 246,301 +0.96(+2.67%)
Apr 19, 2017 36.15 36.20 35.94 35.99 192,362 +0.58(+1.64%)
Apr 18, 2017 35.26 35.45 35.23 35.41 227,500 +0.23(+0.67%)
Apr 17, 2017 35.01 35.20 35.01 35.17 130,001 -0.24(-0.68%)
Apr 13, 2017 35.43 35.50 35.38 35.42 28,663 -0.31(-0.85%)
Apr 12, 2017 35.69 35.74 35.55 35.72 40,155 -0.53(-1.46%)
Apr 11, 2017 36.12 36.28 36.10 36.25 35,548 +0.24(+0.67%)
Apr 10, 2017 35.87 36.14 35.87 36.01 57,215 -0.11(-0.30%)
Apr 07, 2017 36.15 36.29 36.11 36.12 40,781 +0.38(+1.06%)
Apr 06, 2017 35.81 35.89 35.68 35.74 85,742 -0.12(-0.33%)
Apr 05, 2017 35.89 36.04 35.82 35.86 58,787 +0.73(+2.08%)
Apr 04, 2017 35.12 35.30 35.03 35.13 54,478 -0.46(-1.29%)
Apr 03, 2017 35.47 35.60 35.30 35.59 30,449 +0.08(+0.23%)
Mar 31, 2017 35.40 35.54 35.14 35.51 37,020 -0.21(-0.59%)
Mar 30, 2017 35.81 35.81 35.66 35.72 28,207 -0.45(-1.24%)
Mar 29, 2017 35.82 36.20 35.67 36.17 76,973 +0.33(+0.92%)
Mar 28, 2017 35.50 35.87 35.50 35.84 37,119 +0.13(+0.36%)
Mar 27, 2017 35.40 35.72 35.35 35.71 33,817 -0.26(-0.74%)
Mar 24, 2017 35.71 36.00 35.64 35.97 55,196 -0.10(-0.26%)
Mar 23, 2017 36.10 36.12 35.97 36.07 117,980 -0.06(-0.17%)
Mar 22, 2017 36.10 36.22 36.03 36.13 36,077 -0.09(-0.25%)
Mar 21, 2017 36.43 37.01 36.19 36.22 62,497 -0.90(-2.41%)
Mar 20, 2017 37.21 37.30 37.08 37.12 53,308 -0.05(-0.13%)
Mar 17, 2017 37.44 37.52 37.10 37.17 74,775 -0.21(-0.56%)
Mar 16, 2017 37.37 37.58 37.33 37.38 166,491 +0.58(+1.56%)
Mar 15, 2017 36.35 36.84 36.35 36.80 28,275 +0.26(+0.71%)
Mar 14, 2017 36.59 36.74 36.45 36.54 35,377 -0.17(-0.48%)
Mar 13, 2017 36.50 36.95 36.47 36.72 69,642 +0.46(+1.27%)
Mar 10, 2017 36.15 36.31 35.90 36.26 185,426 +0.14(+0.37%)
Mar 09, 2017 36.59 36.59 36.10 36.12 275,025 -0.85(-2.30%)
Mar 08, 2017 37.15 37.15 36.84 36.97 67,697 +0.03(+0.08%)
Mar 07, 2017 37.20 37.45 36.93 36.94 76,725 -0.05(-0.14%)
Mar 06, 2017 37.17 37.17 36.90 36.99 60,060 -0.09(-0.24%)
Mar 03, 2017 36.70 37.15 36.69 37.08 49,874 -0.31(-0.83%)
Mar 02, 2017 37.36 37.75 37.26 37.39 51,068 -0.82(-2.15%)
Mar 01, 2017 37.95 38.24 37.61 38.21 98,410 +0.85(+2.28%)
Feb 28, 2017 37.33 37.55 37.12 37.36 77,564 -0.12(-0.32%)
Feb 27, 2017 37.60 37.60 37.33 37.48 44,740 -0.63(-1.65%)
Feb 24, 2017 38.15 38.20 37.91 38.11 69,432 -0.11(-0.29%)
Feb 23, 2017 38.37 38.52 38.15 38.22 337,973 -0.26(-0.69%)
Feb 22, 2017 38.50 38.69 38.40 38.49 53,148 -0.17(-0.43%)
Feb 21, 2017 38.39 38.87 38.39 38.65 155,272 -0.46(-1.18%)
Feb 17, 2017 39.11 39.11 39.11 0 +1.22(+3.21%)
Feb 16, 2017 37.88 37.95 37.75 37.89 43,281 -0.01(-0.02%)
Feb 15, 2017 38.26 38.26 37.66 37.90 79,434 +0.17(+0.44%)
Feb 14, 2017 37.99 38.09 37.31 37.74 66,342 -0.40(-1.06%)
Feb 13, 2017 38.10 38.44 38.00 38.14 145,823 -0.61(-1.57%)
Feb 10, 2017 38.87 39.16 38.57 38.75 43,467 -0.38(-0.98%)
Feb 09, 2017 39.27 39.32 38.36 39.13 63,753 -0.18(-0.46%)
Feb 08, 2017 38.81 39.34 38.81 39.31 126,432 +0.64(+1.66%)
Feb 07, 2017 38.74 38.75 38.29 38.67 1,334,972 +0.07(+0.18%)
Feb 06, 2017 38.12 38.60 38.00 38.60 89,586 +0.41(+1.09%)
Feb 03, 2017 38.40 38.52 37.92 38.19 52,298 -0.22(-0.59%)
Feb 02, 2017 38.84 39.18 38.35 38.41 36,133 -0.64(-1.64%)
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.