Softbank Corp ADR (OP: SFTBY )

29.49 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 18.10 18.10 17.85 18.00 27,988 +0.62(+3.57%)
Jan 30, 2013 17.30 17.46 17.30 17.38 17,624 +0.24(+1.41%)
Jan 29, 2013 16.89 17.22 16.81 17.14 134,772 +0.46(+2.75%)
Jan 28, 2013 16.65 16.70 16.62 16.68 28,393 +0.03(+0.18%)
Jan 25, 2013 16.60 16.80 16.60 16.65 12,189 +0.07(+0.42%)
Jan 24, 2013 16.67 16.67 16.55 16.58 49,859 -0.07(-0.43%)
Jan 23, 2013 16.75 16.75 16.55 16.65 29,871 +0.05(+0.31%)
Jan 22, 2013 16.55 16.64 16.53 16.60 59,126 -0.21(-1.25%)
Jan 18, 2013 16.73 16.86 16.72 16.81 15,590 -0.25(-1.47%)
Jan 17, 2013 16.70 17.10 16.66 17.06 81,204 +0.41(+2.46%)
Jan 16, 2013 16.67 16.67 16.55 16.65 45,963 -0.43(-2.52%)
Jan 15, 2013 16.91 17.12 16.91 17.08 17,229 -0.02(-0.12%)
Jan 14, 2013 16.98 17.12 16.98 17.10 18,811 +0.05(+0.29%)
Jan 12, 2013 17.14 17.14 16.95 17.05 33,923 +0.00(+0.00%)
Jan 11, 2013 17.14 17.14 16.95 17.05 33,923 -0.25(-1.45%)
Jan 10, 2013 17.41 17.41 17.21 17.30 23,358 -0.11(-0.63%)
Jan 09, 2013 17.42 17.42 17.31 17.41 27,497 -0.35(-1.97%)
Jan 08, 2013 17.62 17.77 17.61 17.76 24,231 +0.30(+1.72%)
Jan 07, 2013 17.39 17.53 17.39 17.46 74,015 -0.40(-2.24%)
Jan 04, 2013 17.82 17.88 17.77 17.86 59,218 -0.62(-3.35%)
Jan 03, 2013 18.32 18.54 18.32 18.48 34,573 -0.01(-0.05%)
Jan 02, 2013 18.44 18.50 18.15 18.49 49,893 +0.34(+1.87%)
Dec 31, 2012 18.08 18.22 18.08 18.15 17,154 +0.04(+0.22%)
Dec 28, 2012 18.02 18.18 18.02 18.11 21,843 -0.25(-1.36%)
Dec 27, 2012 18.32 18.46 18.29 18.36 31,045 -0.04(-0.22%)
Dec 26, 2012 18.22 18.57 18.22 18.40 29,158 +0.31(+1.71%)
Dec 24, 2012 17.83 18.11 17.83 18.09 11,044 -0.04(-0.22%)
Dec 21, 2012 17.84 18.14 17.84 18.13 41,204 +0.30(+1.68%)
Dec 20, 2012 17.71 17.85 17.71 17.83 21,195 -0.54(-2.94%)
Dec 19, 2012 18.29 18.50 18.29 18.37 35,411 -0.38(-2.03%)
Dec 18, 2012 18.52 18.77 18.52 18.75 61,820 +1.00(+5.63%)
Dec 17, 2012 17.70 17.80 17.67 17.75 51,342 +0.33(+1.89%)
Dec 14, 2012 17.35 17.55 17.35 17.42 27,193 -0.49(-2.74%)
Dec 13, 2012 18.15 18.15 17.87 17.91 15,940 -0.20(-1.10%)
Dec 12, 2012 18.04 18.15 18.04 18.11 29,946 +0.08(+0.44%)
Dec 11, 2012 18.05 18.21 18.02 18.03 36,891 -0.06(-0.33%)
Dec 10, 2012 18.22 18.22 18.08 18.09 19,957 -0.12(-0.66%)
Dec 07, 2012 18.10 18.21 18.10 18.21 9,951 -0.32(-1.73%)
Dec 06, 2012 18.53 18.61 18.49 18.53 25,110 +0.34(+1.87%)
Dec 05, 2012 18.16 18.29 18.13 18.19 88,670 -0.02(-0.11%)
Dec 04, 2012 18.22 18.30 18.21 18.21 80,440 -0.61(-3.24%)
Nov 30, 2012 18.83 18.85 18.67 18.82 17,549 -0.58(-2.99%)
Nov 29, 2012 19.21 19.45 19.21 19.40 58,715 +0.15(+0.78%)
Nov 28, 2012 19.37 19.37 19.12 19.25 12,682 -0.09(-0.47%)
Nov 27, 2012 19.35 19.40 19.29 19.34 20,693 +0.66(+3.53%)
Nov 26, 2012 19.09 19.09 18.66 18.68 18,356 -0.32(-1.68%)
Nov 24, 2012 18.77 19.10 18.77 19.00 21,375 +0.00(+0.00%)
Nov 23, 2012 18.77 19.10 18.77 19.00 21,375 +0.59(+3.20%)
Nov 21, 2012 18.07 18.46 18.07 18.41 68,057 +0.62(+3.49%)
Nov 20, 2012 17.66 17.80 17.65 17.79 16,167 +0.19(+1.08%)
Nov 19, 2012 17.40 17.66 17.40 17.60 16,237 +0.48(+2.80%)
Nov 16, 2012 17.06 17.27 17.06 17.12 16,567 +0.32(+1.90%)
Nov 15, 2012 16.55 16.84 16.55 16.80 16,025 -0.20(-1.18%)
Nov 14, 2012 17.03 17.19 17.00 17.00 34,852 -0.03(-0.18%)
Nov 13, 2012 17.00 17.28 17.00 17.03 13,388 -0.42(-2.41%)
Nov 12, 2012 17.22 17.64 17.22 17.45 98,687 -0.01(-0.06%)
Nov 09, 2012 17.10 17.46 17.10 17.46 14,345 +0.09(+0.52%)
Nov 08, 2012 17.17 17.40 17.17 17.37 47,854 +0.31(+1.82%)
Nov 07, 2012 17.10 17.45 17.00 17.06 32,741 +0.36(+2.16%)
Nov 06, 2012 16.58 16.82 16.51 16.70 65,228 +0.19(+1.15%)
Nov 05, 2012 16.36 16.83 16.36 16.51 120,242 -0.16(-0.96%)
Nov 02, 2012 16.68 16.78 16.60 16.67 163,768 +0.22(+1.34%)
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.