Softbank Corp ADR (OP: SFTBY )

24.23 USD -0.39 (-1.58%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.18 36.50 35.80 36.46 1,085,198 +0.77(+2.16%)
Oct 30, 2014 35.13 35.82 35.13 35.69 1,179,057 +0.94(+2.71%)
Oct 29, 2014 34.87 34.95 34.47 34.75 317,171 +0.20(+0.58%)
Oct 28, 2014 34.70 34.75 34.50 34.55 666,957 +0.13(+0.38%)
Oct 27, 2014 34.43 34.57 34.57 34.42 267,970 -0.15(-0.43%)
Oct 24, 2014 34.35 34.78 34.24 34.57 696,973 +0.42(+1.23%)
Oct 23, 2014 34.04 34.40 34.04 34.15 363,404 +0.45(+1.34%)
Oct 22, 2014 34.03 34.41 33.62 33.70 531,937 +0.06(+0.18%)
Oct 21, 2014 33.45 33.88 33.26 33.64 1,090,638 -0.10(-0.30%)
Oct 20, 2014 33.31 33.78 33.27 33.74 551,507 +1.24(+3.82%)
Oct 17, 2014 32.51 32.70 30.51 32.50 214,662 +0.37(+1.15%)
Oct 16, 2014 31.35 32.38 31.20 32.13 791,940 -0.22(-0.68%)
Oct 15, 2014 32.13 32.41 31.65 32.35 938,910 +0.42(+1.32%)
Oct 14, 2014 31.95 32.13 31.70 31.93 1,554,810 +0.38(+1.20%)
Oct 13, 2014 32.00 32.18 31.53 31.55 1,000,653 -0.30(-0.94%)
Oct 10, 2014 32.78 32.78 31.85 31.85 1,077,154 -1.35(-4.07%)
Oct 09, 2014 33.40 33.65 33.06 33.20 534,355 -0.80(-2.35%)
Oct 08, 2014 33.91 34.00 33.40 34.00 397,291 -0.07(-0.21%)
Oct 07, 2014 33.86 34.39 33.86 34.07 573,882 +0.24(+0.72%)
Oct 06, 2014 33.91 33.96 33.62 33.83 805,670 -0.36(-1.07%)
Oct 03, 2014 34.44 34.47 34.13 34.19 457,407 -0.36(-1.04%)
Oct 02, 2014 34.35 34.74 34.00 34.55 633,492 +0.18(+0.52%)
Oct 01, 2014 34.90 35.05 34.06 34.37 1,469,678 -0.59(-1.69%)
Sep 30, 2014 35.35 34.85 34.96 953,377 -0.28(-0.79%)
Sep 29, 2014 35.35 35.48 35.09 35.24 853,283 -1.14(-3.13%)
Sep 26, 2014 36.15 36.39 36.00 36.38 569,780 +0.58(+1.61%)
Sep 25, 2014 36.55 36.62 35.62 35.80 759,261 -0.92(-2.52%)
Sep 24, 2014 36.46 36.80 36.26 36.73 2,253,062 +0.48(+1.32%)
Sep 23, 2014 35.90 36.45 35.75 36.25 1,386,961 -0.10(-0.26%)
Sep 22, 2014 37.19 37.19 36.12 36.35 3,562,969 -3.36(-8.47%)
Sep 19, 2014 40.31 41.28 38.65 39.71 8,604,455 -0.51(-1.26%)
Sep 18, 2014 40.49 40.54 39.65 40.22 2,280,161 +0.33(+0.81%)
Sep 17, 2014 40.01 40.14 39.80 39.89 2,123,572 -0.55(-1.36%)
Sep 16, 2014 40.58 40.76 39.90 40.44 2,388,705 -1.02(-2.45%)
Sep 15, 2014 42.51 42.52 41.39 41.46 4,256,199 +0.80(+1.98%)
Sep 12, 2014 39.70 40.85 39.29 40.65 2,384,302 +2.13(+5.53%)
Sep 11, 2014 38.24 38.53 38.00 38.52 1,098,983 +0.83(+2.20%)
Sep 10, 2014 37.41 37.79 37.21 37.69 931,289 +0.50(+1.34%)
Sep 09, 2014 37.90 38.10 37.02 37.19 1,495,755 +0.45(+1.22%)
Sep 08, 2014 36.37 36.83 36.36 36.74 1,738,958 +0.64(+1.77%)
Sep 05, 2014 35.60 36.10 35.36 36.10 782,944 +0.50(+1.42%)
Sep 04, 2014 35.78 35.84 35.55 35.60 399,461 -0.40(-1.12%)
Sep 03, 2014 36.10 36.14 35.80 36.00 663,302 -0.38(-1.04%)
Sep 02, 2014 36.49 36.50 36.30 36.38 497,748 +0.18(+0.50%)
Aug 29, 2014 36.20 36.20 36.20 0 +1.30(+3.72%)
Aug 28, 2014 35.10 35.19 34.75 34.90 436,681 -0.58(-1.65%)
Aug 27, 2014 35.50 35.57 35.25 35.49 515,557 +0.49(+1.39%)
Aug 26, 2014 34.88 35.10 34.88 35.00 227,755 -0.51(-1.42%)
Aug 25, 2014 35.60 35.64 35.42 35.51 133,931 +0.14(+0.40%)
Aug 22, 2014 35.56 35.56 35.23 35.37 201,952 -0.23(-0.66%)
Aug 21, 2014 35.47 35.70 35.44 35.60 232,857 +0.28(+0.79%)
Aug 20, 2014 35.05 35.39 34.98 35.32 169,758 +0.44(+1.26%)
Aug 19, 2014 34.86 35.13 34.70 34.88 294,094 +0.25(+0.72%)
Aug 18, 2014 34.55 34.75 34.40 34.63 295,681 +0.55(+1.63%)
Aug 15, 2014 34.28 34.39 33.79 34.08 181,747 -0.42(-1.23%)
Aug 14, 2014 34.36 34.55 34.30 34.50 205,509 +0.15(+0.45%)
Aug 13, 2014 34.28 34.54 34.28 34.35 316,701 +1.13(+3.39%)
Aug 12, 2014 33.33 33.35 33.05 33.22 310,386 -0.27(-0.81%)
Aug 11, 2014 33.56 33.70 33.45 33.49 239,558 -0.29(-0.86%)
Aug 08, 2014 33.45 33.77 33.11 33.78 194,950 -0.12(-0.35%)
Aug 07, 2014 34.17 34.46 33.80 33.90 162,760 -0.18(-0.53%)
Aug 06, 2014 34.07 34.27 33.51 34.08 582,699 -0.81(-2.32%)
Aug 05, 2014 35.20 35.37 34.71 34.89 221,575 -0.46(-1.30%)
Aug 04, 2014 35.42 35.42 35.15 35.35 421,200 -1.08(-2.96%)
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.