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 30, 2019 53.35 53.43 52.88 53.18 349,121 -0.10(-0.19%)
Apr 29, 2019 52.19 53.40 51.87 53.28 1,080,557 +1.23(+2.36%)
Apr 26, 2019 51.94 52.09 51.60 52.05 233,400 +0.20(+0.39%)
Apr 25, 2019 51.50 52.32 51.42 51.85 140,238 +0.30(+0.58%)
Apr 24, 2019 51.97 51.99 51.42 51.55 115,759 -0.05(-0.10%)
Apr 23, 2019 51.06 51.60 51.06 51.60 139,099 +0.35(+0.68%)
Apr 22, 2019 51.25 51.26 51.07 51.25 142,305 -0.71(-1.37%)
Apr 18, 2019 51.68 52.06 51.51 51.96 201,900 -0.36(-0.69%)
Apr 17, 2019 52.91 52.98 52.32 52.32 231,562 -1.30(-2.42%)
Apr 16, 2019 53.50 53.88 53.40 53.62 238,816 +0.97(+1.84%)
Apr 15, 2019 52.52 53.00 52.36 52.65 551,172 +0.90(+1.74%)
Apr 12, 2019 51.56 51.83 51.50 51.75 239,100 +2.79(+5.70%)
Apr 11, 2019 48.67 49.22 48.65 48.96 275,721 -0.39(-0.79%)
Apr 10, 2019 49.12 49.59 49.12 49.35 569,357 +0.90(+1.86%)
Apr 09, 2019 48.54 48.54 48.22 48.45 255,449 -0.45(-0.92%)
Apr 08, 2019 48.99 48.99 48.60 48.90 67,836 -0.29(-0.59%)
Apr 05, 2019 49.23 49.25 48.69 49.19 153,600 -0.05(-0.10%)
Apr 04, 2019 49.02 49.24 48.89 49.24 179,037 +0.44(+0.90%)
Apr 03, 2019 49.04 49.20 48.74 48.80 157,014 +0.29(+0.60%)
Apr 02, 2019 48.60 48.65 48.32 48.51 293,290 -0.74(-1.50%)
Apr 01, 2019 49.30 49.37 48.98 49.25 173,907 +0.60(+1.23%)
Mar 29, 2019 48.51 48.70 48.37 48.65 218,600 +0.75(+1.57%)
Mar 28, 2019 48.15 48.16 47.37 47.90 350,182 +0.24(+0.49%)
Mar 27, 2019 47.25 48.10 47.25 47.67 114,911 -0.43(-0.90%)
Mar 26, 2019 48.05 48.76 47.91 48.10 248,651 -0.68(-1.39%)
Mar 25, 2019 48.96 49.08 48.41 48.78 344,540 -0.77(-1.55%)
Mar 22, 2019 50.45 50.68 49.44 49.55 456,800 -0.06(-0.12%)
Mar 21, 2019 48.61 49.61 48.61 49.61 196,071 +0.63(+1.29%)
Mar 20, 2019 49.00 49.25 48.70 48.98 134,414 -0.25(-0.51%)
Mar 19, 2019 49.72 49.72 49.17 49.23 235,196 -0.11(-0.22%)
Mar 18, 2019 48.94 49.34 48.90 49.34 306,155 +0.45(+0.92%)
Mar 15, 2019 48.66 48.98 48.55 48.89 173,800 +0.34(+0.70%)
Mar 14, 2019 48.25 48.74 48.25 48.55 242,079 +0.13(+0.27%)
Mar 13, 2019 47.72 48.46 47.72 48.42 147,013 +0.71(+1.49%)
Mar 12, 2019 46.56 48.23 46.56 47.71 269,751 -0.16(-0.33%)
Mar 11, 2019 47.50 47.97 47.06 47.87 238,135 +1.50(+3.24%)
Mar 08, 2019 46.45 46.45 45.65 46.37 215,300 -0.18(-0.39%)
Mar 07, 2019 46.80 47.22 46.32 46.55 493,510 -0.12(-0.26%)
Mar 06, 2019 46.66 47.10 46.55 46.67 181,372 -0.24(-0.51%)
Mar 05, 2019 46.95 47.05 46.60 46.91 205,783 -0.55(-1.16%)
Mar 04, 2019 47.65 47.74 47.16 47.46 339,458 +0.52(+1.11%)
Mar 01, 2019 46.93 47.05 46.64 46.94 242,400 +0.53(+1.14%)
Feb 28, 2019 46.23 46.68 46.23 46.41 329,286 -0.05(-0.11%)
Feb 27, 2019 46.07 46.84 46.07 46.46 211,740 -0.46(-0.98%)
Feb 26, 2019 46.37 46.99 46.37 46.92 171,188 +0.33(+0.71%)
Feb 25, 2019 46.69 46.87 46.18 46.59 393,983 -0.02(-0.04%)
Feb 22, 2019 46.28 46.74 46.28 46.61 290,900 +0.72(+1.57%)
Feb 21, 2019 46.18 46.22 45.79 45.89 232,170 -0.84(-1.80%)
Feb 20, 2019 46.52 47.05 46.52 46.73 261,968 +1.12(+2.46%)
Feb 19, 2019 45.20 45.85 45.00 45.61 465,108 -1.75(-3.70%)
Feb 15, 2019 47.22 47.46 47.01 47.36 794,800 -1.02(-2.11%)
Feb 14, 2019 48.20 48.55 48.12 48.38 591,321 -0.21(-0.43%)
Feb 13, 2019 48.33 49.79 48.31 48.59 779,298 +1.85(+3.96%)
Feb 12, 2019 46.30 46.84 46.22 46.74 283,821 +1.21(+2.67%)
Feb 11, 2019 45.56 45.69 45.31 45.53 377,209 +0.33(+0.72%)
Feb 08, 2019 45.04 45.36 44.91 45.20 647,100 +0.35(+0.78%)
Feb 07, 2019 45.25 45.35 44.68 44.85 1,273,692 +2.35(+5.53%)
Feb 06, 2019 41.65 42.84 41.35 42.50 670,254 +3.05(+7.73%)
Feb 05, 2019 38.68 40.00 38.35 39.45 772,577 +0.92(+2.39%)
Feb 04, 2019 38.15 38.58 38.15 38.53 232,016 +0.08(+0.21%)
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.