Softbank Corp ADR (OP: SFTBY )

29.67 +0.18 (+0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 36.92 37.28 36.87 37.20 155,391 -0.65(-1.72%)
Apr 29, 2014 37.05 37.89 37.05 37.85 284,595 +1.07(+2.91%)
Apr 28, 2014 37.12 37.23 36.30 36.78 177,942 -0.39(-1.04%)
Apr 25, 2014 37.63 37.64 37.05 37.17 122,943 -0.33(-0.89%)
Apr 24, 2014 37.90 38.00 37.35 37.50 238,621 -0.44(-1.16%)
Apr 23, 2014 38.35 38.45 37.90 37.94 318,896 +0.12(+0.32%)
Apr 22, 2014 37.88 37.95 37.64 37.82 348,991 -0.08(-0.21%)
Apr 21, 2014 37.88 38.14 37.45 37.90 269,920 +0.39(+1.04%)
Apr 17, 2014 37.51 37.51 37.51 0 -0.35(-0.92%)
Apr 16, 2014 37.30 38.10 37.30 37.86 815,066 +3.21(+9.26%)
Apr 15, 2014 34.58 34.70 33.86 34.65 294,864 +1.07(+3.19%)
Apr 14, 2014 33.52 34.10 33.26 33.58 217,664 +0.28(+0.84%)
Apr 11, 2014 34.01 34.03 33.29 33.30 0 -1.36(-3.92%)
Apr 10, 2014 35.32 35.32 34.45 34.66 477,025 -1.85(-5.07%)
Apr 09, 2014 35.91 36.51 35.74 36.51 539,406 +1.01(+2.85%)
Apr 08, 2014 35.10 35.90 34.80 35.50 768,164 -0.40(-1.11%)
Apr 07, 2014 36.79 36.80 35.83 35.90 271,535 -1.36(-3.65%)
Apr 04, 2014 38.16 38.41 37.00 37.26 0 -1.29(-3.35%)
Apr 03, 2014 39.16 39.25 38.20 38.55 297,559 -0.63(-1.61%)
Apr 02, 2014 39.28 39.35 38.96 39.18 235,588 +0.43(+1.11%)
Apr 01, 2014 38.65 38.77 38.41 38.75 303,823 +0.84(+2.22%)
Mar 31, 2014 37.98 38.13 37.80 37.91 222,836 +0.31(+0.82%)
Mar 28, 2014 37.91 38.10 37.55 37.60 0 -0.75(-1.96%)
Mar 27, 2014 38.19 38.50 37.75 38.35 180,996 +0.08(+0.21%)
Mar 26, 2014 38.98 39.14 38.20 38.27 205,452 -1.11(-2.82%)
Mar 25, 2014 39.90 39.99 38.81 39.38 460,913 -0.88(-2.19%)
Mar 24, 2014 40.99 41.02 40.00 40.26 213,179 -0.14(-0.35%)
Mar 21, 2014 40.81 40.93 40.40 40.40 0 -0.29(-0.71%)
Mar 20, 2014 40.37 40.71 40.11 40.69 297,725 -0.27(-0.66%)
Mar 19, 2014 41.38 41.39 40.96 40.96 388,757 -0.81(-1.94%)
Mar 18, 2014 41.94 42.10 41.51 41.77 876,281 +0.50(+1.21%)
Mar 17, 2014 40.30 41.34 40.27 41.27 797,504 +2.13(+5.44%)
Mar 14, 2014 38.12 39.61 38.01 39.14 0 +0.69(+1.79%)
Mar 13, 2014 38.81 39.28 38.00 38.45 442,086 +0.10(+0.26%)
Mar 12, 2014 38.06 38.35 37.90 38.35 129,407 -0.81(-2.07%)
Mar 11, 2014 39.40 39.67 39.08 39.16 242,900 +0.56(+1.45%)
Mar 10, 2014 38.72 38.83 38.47 38.60 188,878 -0.40(-1.03%)
Mar 07, 2014 39.10 39.10 38.55 39.00 0 +0.08(+0.21%)
Mar 06, 2014 39.08 39.08 38.81 38.92 197,421 +1.72(+4.62%)
Mar 05, 2014 37.18 37.34 37.00 37.20 141,078 +0.10(+0.27%)
Mar 04, 2014 37.10 37.40 36.90 37.10 182,073 +0.85(+2.35%)
Mar 03, 2014 36.68 36.68 36.15 36.25 265,770 -1.61(-4.26%)
Feb 28, 2014 37.70 38.10 37.58 37.86 0 -0.76(-1.96%)
Feb 27, 2014 38.55 38.81 38.41 38.62 136,988 -0.33(-0.86%)
Feb 26, 2014 38.99 39.19 38.75 38.95 120,747 -0.36(-0.92%)
Feb 25, 2014 39.35 39.50 39.00 39.31 105,436 +0.98(+2.56%)
Feb 24, 2014 38.12 38.62 37.85 38.33 116,797 +0.48(+1.27%)
Feb 21, 2014 38.12 38.19 37.70 37.85 0 +0.64(+1.72%)
Feb 20, 2014 37.04 37.31 36.80 37.21 141,927 -0.19(-0.51%)
Feb 19, 2014 37.47 37.68 37.32 37.40 231,922 -0.72(-1.89%)
Feb 18, 2014 38.15 38.24 37.80 38.12 201,301 +0.88(+2.36%)
Feb 14, 2014 37.24 37.24 37.24 0 -0.06(-0.17%)
Feb 13, 2014 36.21 37.57 36.20 37.30 381,226 -1.42(-3.67%)
Feb 12, 2014 38.65 38.95 38.40 38.73 140,085 +0.18(+0.45%)
Feb 11, 2014 38.24 38.70 38.00 38.55 353,433 +0.88(+2.34%)
Feb 10, 2014 38.20 38.21 37.65 37.67 112,198 +0.95(+2.59%)
Feb 07, 2014 36.32 36.78 36.13 36.72 0 +0.02(+0.05%)
Feb 06, 2014 36.03 36.90 36.03 36.70 272,007 +1.05(+2.95%)
Feb 05, 2014 34.80 36.42 34.35 35.65 391,717 -0.55(-1.52%)
Feb 04, 2014 35.80 36.20 35.60 36.20 261,407 +2.34(+6.91%)
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.