Softbank Corp ADR (OP: SFTBY )

27.00 USD -0.27 (-0.99%)
Streaming Delayed Price Updated: 1:04 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 31.02 31.02 30.71 30.78 215,322 -0.35(-1.12%)
Feb 26, 2015 31.15 31.29 30.96 31.13 168,692 +0.27(+0.87%)
Feb 25, 2015 30.65 30.91 30.60 30.86 579,619 +0.87(+2.90%)
Feb 24, 2015 29.82 30.07 29.59 29.99 934,849 +0.48(+1.63%)
Feb 23, 2015 29.69 29.76 29.48 29.51 344,417 -0.08(-0.27%)
Feb 20, 2015 29.56 29.62 29.51 29.59 181,461 +0.07(+0.24%)
Feb 19, 2015 29.54 29.65 29.41 29.52 135,904 -0.03(-0.10%)
Feb 18, 2015 29.57 29.68 29.47 29.55 278,672 -0.14(-0.47%)
Feb 17, 2015 29.76 29.77 29.62 29.69 233,328 -0.26(-0.88%)
Feb 13, 2015 29.95 29.95 29.95 0 +0.08(+0.28%)
Feb 12, 2015 29.69 29.90 29.55 29.87 242,123 +0.06(+0.20%)
Feb 11, 2015 29.86 29.88 29.70 29.81 161,170 +0.16(+0.54%)
Feb 10, 2015 29.68 29.80 29.45 29.65 139,913 -0.18(-0.62%)
Feb 09, 2015 29.83 30.03 29.80 29.83 200,054 +0.00(+0.02%)
Feb 06, 2015 30.00 30.08 29.79 29.83 182,914 +0.11(+0.37%)
Feb 05, 2015 29.83 30.00 29.60 29.72 412,351 +0.00(+0.00%)
Feb 04, 2015 29.79 29.99 29.71 29.72 213,018 -0.17(-0.57%)
Feb 03, 2015 29.83 29.96 29.69 29.89 263,753 -0.34(-1.12%)
Feb 02, 2015 30.00 30.30 29.87 30.23 542,170 +0.87(+2.96%)
Jan 30, 2015 29.38 29.70 29.21 29.36 431,789 +0.21(+0.72%)
Jan 29, 2015 30.07 30.07 28.65 29.15 2,600,287 -1.74(-5.63%)
Jan 28, 2015 31.42 31.65 30.88 30.89 555,743 -0.25(-0.79%)
Jan 27, 2015 31.09 31.16 30.95 31.14 538,384 -0.25(-0.81%)
Jan 26, 2015 31.28 31.40 31.13 31.39 431,779 +0.22(+0.72%)
Jan 23, 2015 31.20 31.30 30.90 31.17 621,092 +0.89(+2.92%)
Jan 22, 2015 29.80 30.36 29.80 30.28 886,186 +0.88(+2.99%)
Jan 21, 2015 28.96 29.43 28.91 29.40 412,902 +0.13(+0.44%)
Jan 20, 2015 29.21 29.30 29.07 29.27 486,666 -0.17(-0.58%)
Jan 16, 2015 29.44 29.44 29.44 0 -0.05(-0.17%)
Jan 15, 2015 29.75 29.80 29.48 29.49 322,074 -0.08(-0.27%)
Jan 14, 2015 29.46 29.57 29.33 29.57 201,373 -0.48(-1.60%)
Jan 13, 2015 30.05 207,920 +0.23(+0.79%)
Jan 12, 2015 29.72 30.25 29.57 29.82 427,627 -0.16(-0.55%)
Jan 09, 2015 30.15 30.20 29.90 29.98 249,282 -0.22(-0.73%)
Jan 08, 2015 29.98 30.25 29.98 30.20 207,707 +0.38(+1.26%)
Jan 07, 2015 30.06 30.06 29.75 29.83 270,022 +0.50(+1.69%)
Jan 06, 2015 29.44 29.57 29.14 29.33 380,897 +0.13(+0.45%)
Jan 05, 2015 29.57 29.59 29.08 29.20 283,418 -0.67(-2.24%)
Jan 02, 2015 29.77 30.00 29.71 29.87 146,757 +0.17(+0.57%)
Dec 31, 2014 29.70 29.70 29.70 0 -0.25(-0.83%)
Dec 30, 2014 30.10 30.10 29.75 29.95 359,471 -0.20(-0.68%)
Dec 29, 2014 30.17 30.38 30.10 30.16 374,223 -0.54(-1.74%)
Dec 26, 2014 30.76 30.84 30.60 30.69 217,788 -0.12(-0.39%)
Dec 24, 2014 30.81 30.81 30.81 0 +0.07(+0.23%)
Dec 23, 2014 31.00 31.00 30.58 30.74 349,117 -0.14(-0.45%)
Dec 22, 2014 31.00 31.02 30.88 30.88 236,732 +0.08(+0.26%)
Dec 19, 2014 30.80 31.01 30.56 30.80 279,162 +0.21(+0.70%)
Dec 18, 2014 30.45 30.73 30.37 30.58 899,005 +0.14(+0.48%)
Dec 17, 2014 30.26 30.65 30.21 30.44 361,059 +0.40(+1.33%)
Dec 16, 2014 30.48 30.04 965,699 -0.21(-0.69%)
Dec 15, 2014 30.60 30.74 30.20 30.25 319,308 -0.38(-1.22%)
Dec 12, 2014 30.58 30.95 30.58 30.62 870,157 -0.12(-0.41%)
Dec 11, 2014 30.74 31.17 30.70 30.75 297,851 +0.11(+0.36%)
Dec 10, 2014 31.07 31.08 30.37 30.64 307,715 -0.40(-1.29%)
Dec 09, 2014 31.08 31.20 30.59 31.04 388,299 -0.20(-0.64%)
Dec 08, 2014 31.75 31.75 31.22 31.24 550,677 -0.86(-2.68%)
Dec 05, 2014 32.33 32.47 32.08 32.10 229,243 -0.23(-0.70%)
Dec 04, 2014 32.42 32.68 32.28 32.33 360,895 -0.36(-1.12%)
Dec 03, 2014 32.65 32.79 32.60 32.69 364,250 -0.24(-0.73%)
Dec 02, 2014 32.88 33.00 32.71 32.93 493,691 +0.01(+0.03%)
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.