Softbank Corp ADR (OP: SFTBY )

27.04 USD -0.23 (-0.84%)
Streaming Delayed Price Updated: 12:48 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.58 29.66 29.36 29.45 243,608 +0.36(+1.24%)
Jun 29, 2015 29.20 29.58 29.05 29.09 997,948 -0.78(-2.61%)
Jun 26, 2015 30.10 30.10 29.84 29.87 141,891 -0.41(-1.35%)
Jun 25, 2015 30.36 30.50 30.15 30.28 401,185 +0.13(+0.43%)
Jun 24, 2015 30.14 30.29 30.12 30.15 626,435 +0.15(+0.50%)
Jun 23, 2015 29.99 30.03 29.95 30.00 121,901 +0.13(+0.44%)
Jun 22, 2015 29.92 29.92 29.81 29.87 157,301 +0.52(+1.77%)
Jun 19, 2015 29.50 29.50 29.25 29.35 171,016 +0.26(+0.89%)
Jun 18, 2015 29.01 29.20 28.84 29.09 151,643 -0.32(-1.09%)
Jun 17, 2015 29.51 29.51 29.17 29.41 145,855 -0.34(-1.13%)
Jun 16, 2015 29.60 29.80 29.50 29.75 270,307 -0.12(-0.39%)
Jun 15, 2015 29.75 29.88 29.70 29.86 202,316 +0.53(+1.81%)
Jun 12, 2015 29.22 29.43 29.22 29.33 62,514 -0.03(-0.09%)
Jun 11, 2015 29.65 29.65 29.35 29.36 381,466 -0.16(-0.53%)
Jun 10, 2015 29.29 29.54 29.29 29.51 123,608 +0.52(+1.79%)
Jun 09, 2015 28.94 29.07 28.90 28.99 158,646 +0.04(+0.12%)
Jun 08, 2015 29.05 29.20 28.89 28.95 228,555 -0.46(-1.56%)
Jun 05, 2015 29.34 29.57 29.26 29.42 146,248 -0.07(-0.24%)
Jun 04, 2015 29.45 29.59 29.39 29.49 263,278 -0.53(-1.77%)
Jun 03, 2015 29.90 30.03 29.80 30.01 97,020 +0.38(+1.30%)
Jun 02, 2015 29.58 29.75 29.55 29.63 266,453 -0.02(-0.07%)
Jun 01, 2015 29.70 29.75 29.62 29.65 156,446 -0.20(-0.67%)
May 29, 2015 29.75 30.13 29.75 29.85 120,334 +0.27(+0.90%)
May 28, 2015 29.67 29.82 29.46 29.58 325,198 -0.51(-1.69%)
May 27, 2015 30.02 30.16 29.89 30.09 123,948 +0.14(+0.45%)
May 26, 2015 29.92 30.33 29.84 29.96 134,758 -0.39(-1.29%)
May 22, 2015 30.35 30.35 30.35 0 +0.30(+1.00%)
May 21, 2015 29.64 30.11 29.64 30.05 312,439 -0.02(-0.07%)
May 20, 2015 29.79 30.11 29.79 30.07 876,833 -0.17(-0.56%)
May 19, 2015 30.44 30.44 30.15 30.24 120,886 -0.36(-1.18%)
May 18, 2015 30.45 30.60 30.38 30.60 114,141 +0.13(+0.43%)
May 15, 2015 30.29 30.49 30.25 30.47 146,690 -0.16(-0.52%)
May 14, 2015 30.32 30.63 30.32 30.63 175,728 +0.00(+0.00%)
May 13, 2015 30.88 30.88 30.47 30.63 83,674 +0.14(+0.46%)
May 12, 2015 30.16 30.50 30.16 30.49 153,095 -0.41(-1.33%)
May 11, 2015 31.10 31.29 30.80 30.90 77,146 -0.18(-0.58%)
May 08, 2015 31.07 31.13 30.90 31.08 503,925 -0.01(-0.03%)
May 07, 2015 31.45 31.57 31.00 31.09 541,884 +0.24(+0.78%)
May 06, 2015 31.25 31.28 30.73 30.85 158,517 +0.12(+0.39%)
May 05, 2015 31.35 31.35 30.73 30.73 139,619 -0.52(-1.66%)
May 04, 2015 31.17 31.27 31.07 31.25 105,485 +0.05(+0.16%)
May 01, 2015 31.10 31.20 31.00 31.20 85,967 +0.04(+0.13%)
Apr 30, 2015 31.59 31.59 31.15 31.16 132,130 -0.80(-2.50%)
Apr 29, 2015 32.26 32.34 31.86 31.96 235,841 -0.47(-1.45%)
Apr 28, 2015 32.69 32.72 32.21 32.43 109,839 -0.12(-0.37%)
Apr 27, 2015 32.69 32.96 32.50 32.55 102,336 -0.02(-0.06%)
Apr 24, 2015 32.37 32.61 32.37 32.57 629,135 +0.40(+1.24%)
Apr 23, 2015 32.21 32.32 32.00 32.17 190,584 -0.04(-0.12%)
Apr 22, 2015 32.14 32.30 32.10 32.21 422,628 +0.37(+1.16%)
Apr 21, 2015 31.70 31.85 31.70 31.84 76,932 -0.06(-0.19%)
Apr 20, 2015 31.91 31.94 31.75 31.90 201,792 -0.03(-0.09%)
Apr 17, 2015 31.91 32.15 31.76 31.93 195,882 -0.16(-0.50%)
Apr 16, 2015 31.95 32.24 31.95 32.09 373,618 +0.25(+0.79%)
Apr 15, 2015 31.75 32.15 31.75 31.84 252,463 +0.62(+1.99%)
Apr 14, 2015 30.90 31.25 30.90 31.22 1,273,831 +0.77(+2.53%)
Apr 13, 2015 30.21 30.60 30.21 30.45 156,848 +0.47(+1.57%)
Apr 10, 2015 29.92 30.00 29.85 29.98 214,050 +0.28(+0.94%)
Apr 09, 2015 29.65 29.72 29.49 29.70 123,927 -0.19(-0.64%)
Apr 08, 2015 29.80 29.90 29.70 29.89 204,249 +0.29(+0.98%)
Apr 07, 2015 29.63 29.72 29.53 29.60 88,245 +0.22(+0.75%)
Apr 06, 2015 29.30 29.45 29.29 29.38 131,730 +0.18(+0.61%)
Apr 02, 2015 29.20 29.20 29.20 0 +0.12(+0.40%)
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.