Softbank Corp ADR (OP: SFTBY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.87	20.98	20.62	20.67	464,517	-0.63(-2.96%)
May 27, 2022	21.04	21.35	21.04	21.30	466,126	+0.19(+0.90%)
May 26, 2022	20.35	21.19	20.35	21.11	640,574	+0.94(+4.66%)
May 25, 2022	19.85	20.24	19.85	20.17	857,509	+0.12(+0.60%)
May 24, 2022	20.65	20.79	19.85	20.05	883,434	-0.57(-2.76%)
May 23, 2022	20.32	20.73	20.32	20.62	491,281	+0.39(+1.93%)
May 20, 2022	20.54	20.64	19.93	20.23	653,956	+0.40(+2.02%)
May 19, 2022	19.54	20.06	19.54	19.83	395,463	+0.54(+2.80%)
May 18, 2022	19.68	19.90	19.28	19.29	449,339	-0.51(-2.58%)
May 17, 2022	19.82	19.99	19.55	19.80	1,583,990	+0.27(+1.38%)
May 16, 2022	19.68	19.75	19.49	19.53	904,255	-0.25(-1.26%)
May 13, 2022	19.06	19.79	19.06	19.78	408,612	+2.73(+16.01%)
May 12, 2022	17.05	17.27	16.78	17.05	738,543	-1.03(-5.70%)
May 11, 2022	18.50	18.88	18.08	18.08	607,383	-0.51(-2.74%)
May 10, 2022	18.80	19.00	18.38	18.59	776,585	+0.04(+0.22%)
May 09, 2022	19.20	19.20	18.50	18.55	1,142,483	-0.86(-4.43%)
May 06, 2022	19.52	19.77	19.30	19.41	1,005,397	-0.54(-2.71%)
May 05, 2022	20.80	20.80	19.74	19.95	448,857	-0.89(-4.27%)
May 04, 2022	20.18	21.02	20.12	20.84	183,028	+0.47(+2.31%)
May 03, 2022	20.29	20.49	20.08	20.37	296,828	+0.09(+0.44%)
May 02, 2022	20.41	20.61	19.94	20.28	330,090	-0.29(-1.41%)
Apr 29, 2022	20.88	21.45	20.57	20.57	469,216	+0.15(+0.73%)
Apr 28, 2022	19.82	22.19	19.82	20.42	448,295	+0.11(+0.54%)
Apr 27, 2022	20.00	20.59	19.94	20.31	364,942	+0.60(+3.04%)
Apr 26, 2022	20.25	20.50	19.70	19.71	512,898	-0.05(-0.25%)
Apr 25, 2022	19.50	19.77	19.35	19.76	597,749	-0.93(-4.49%)
Apr 22, 2022	20.95	21.37	20.58	20.69	403,526	-0.56(-2.64%)
Apr 21, 2022	21.80	22.01	21.16	21.25	399,022	-0.46(-2.12%)
Apr 20, 2022	21.62	22.08	21.50	21.71	669,497	-0.04(-0.18%)
Apr 19, 2022	21.31	21.78	21.20	21.75	741,478	-0.35(-1.58%)
Apr 18, 2022	22.15	22.35	22.00	22.10	299,386	-0.33(-1.47%)
Apr 14, 2022	22.78	23.00	22.43	22.43	368,434	-0.02(-0.09%)
Apr 13, 2022	22.15	22.50	22.08	22.45	413,345	+0.65(+2.98%)
Apr 12, 2022	22.34	22.46	21.74	21.80	259,348	-0.10(-0.46%)
Apr 11, 2022	22.15	22.39	21.90	21.90	263,405	-0.87(-3.80%)
Apr 08, 2022	23.18	23.18	22.64	22.77	168,489	-0.04(-0.15%)
Apr 07, 2022	22.85	22.95	22.52	22.80	248,553	+0.08(+0.35%)
Apr 06, 2022	23.05	23.05	22.51	22.72	793,317	-0.69(-2.95%)
Apr 05, 2022	24.07	24.11	23.30	23.41	497,494	-0.45(-1.89%)
Apr 04, 2022	23.59	23.91	23.47	23.86	304,805	+0.83(+3.60%)
Apr 01, 2022	23.19	23.36	22.90	23.03	902,455	+0.72(+3.23%)
Mar 31, 2022	22.80	22.88	22.31	22.31	238,281	-0.69(-3.00%)
Mar 30, 2022	22.98	23.23	22.80	23.00	397,492	+0.32(+1.41%)
Mar 29, 2022	22.37	22.68	22.25	22.68	433,798	+0.73(+3.34%)
Mar 28, 2022	22.10	22.20	21.85	21.95	207,985	-0.34(-1.53%)
Mar 25, 2022	22.21	22.39	22.04	22.29	157,869	-0.25(-1.11%)
Mar 24, 2022	22.47	22.55	22.14	22.54	204,759	+0.75(+3.44%)
Mar 23, 2022	21.93	22.41	21.79	21.79	314,463	+0.23(+1.07%)
Mar 22, 2022	21.35	21.71	21.31	21.56	845,042	+0.28(+1.31%)
Mar 21, 2022	21.45	21.69	21.05	21.28	520,005	-0.40(-1.85%)
Mar 18, 2022	20.69	21.74	20.65	21.68	833,506	+1.51(+7.49%)
Mar 17, 2022	19.99	20.25	19.80	20.17	916,050	-0.58(-2.80%)
Mar 16, 2022	19.79	20.85	19.60	20.75	1,750,453	+2.36(+12.83%)
Mar 15, 2022	18.10	18.65	18.00	18.39	1,241,112	+0.09(+0.49%)
Mar 14, 2022	18.85	18.89	18.16	18.30	1,071,368	-0.33(-1.77%)
Mar 11, 2022	19.42	19.51	18.51	18.63	888,001	-1.31(-6.57%)
Mar 10, 2022	20.28	20.36	19.75	19.94	690,685	-0.78(-3.76%)
Mar 09, 2022	20.41	20.81	20.41	20.72	524,307	+1.41(+7.30%)
Mar 08, 2022	19.52	19.61	19.06	19.31	820,669	-0.92(-4.55%)
Mar 07, 2022	20.53	20.61	20.20	20.23	691,341	-1.14(-5.33%)
Mar 04, 2022	21.13	21.78	21.13	21.37	597,352	-0.81(-3.65%)
Mar 03, 2022	22.54	22.60	22.02	22.18	475,833	-0.62(-2.72%)
Mar 02, 2022	22.70	22.86	22.52	22.80	801,765	+0.30(+1.33%)

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.