Softbank Corp ADR (OP: SFTBY )

29.71 +0.22 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 28.93 29.18 28.84 29.09 206,031 -0.27(-0.90%)
Aug 28, 2015 29.24 29.43 29.21 29.35 94,134 -0.11(-0.37%)
Aug 27, 2015 29.14 29.46 28.97 29.46 389,719 +0.36(+1.25%)
Aug 26, 2015 29.00 29.19 28.35 29.10 296,246 +0.07(+0.23%)
Aug 25, 2015 29.35 29.75 28.86 29.03 171,444 -0.02(-0.07%)
Aug 24, 2015 28.32 29.30 27.75 29.05 335,018 -0.29(-0.99%)
Aug 21, 2015 30.01 30.13 29.33 29.34 266,018 -0.95(-3.14%)
Aug 20, 2015 30.35 30.80 30.25 30.29 264,370 -0.86(-2.76%)
Aug 19, 2015 30.14 31.45 30.13 31.15 969,139 +1.43(+4.81%)
Aug 18, 2015 29.92 29.92 29.61 29.72 95,057 -0.64(-2.11%)
Aug 17, 2015 30.07 30.37 29.96 30.36 159,340 -0.30(-0.98%)
Aug 14, 2015 30.30 30.72 30.30 30.66 181,783 +0.50(+1.67%)
Aug 13, 2015 29.98 30.27 29.90 30.16 101,581 -0.17(-0.58%)
Aug 12, 2015 30.25 30.33 29.88 30.33 595,522 +0.09(+0.31%)
Aug 11, 2015 30.48 30.58 30.21 30.23 191,445 -0.46(-1.51%)
Aug 10, 2015 30.48 30.73 30.40 30.70 375,562 +1.15(+3.89%)
Aug 07, 2015 28.25 29.79 28.25 29.55 211,692 +0.00(+0.02%)
Aug 06, 2015 29.66 29.85 29.30 29.55 435,913 +1.67(+5.99%)
Aug 05, 2015 28.22 28.34 27.85 27.88 248,901 +0.30(+1.11%)
Aug 04, 2015 27.74 28.00 27.50 27.57 168,069 -0.07(-0.25%)
Aug 03, 2015 27.52 27.67 27.39 27.64 119,919 +0.05(+0.18%)
Jul 31, 2015 27.88 27.88 27.53 27.59 70,449 -0.09(-0.33%)
Jul 30, 2015 27.46 27.80 27.46 27.68 65,882 +0.00(+0.00%)
Jul 29, 2015 27.48 27.71 27.45 27.68 120,467 +0.08(+0.28%)
Jul 28, 2015 27.56 27.66 27.35 27.60 133,941 +0.04(+0.16%)
Jul 27, 2015 27.60 27.80 27.46 27.56 174,036 -0.04(-0.14%)
Jul 24, 2015 28.10 28.10 27.52 27.60 242,723 -0.41(-1.48%)
Jul 23, 2015 28.10 28.16 27.99 28.02 178,116 -0.12(-0.44%)
Jul 22, 2015 28.01 28.24 28.01 28.14 150,433 -0.15(-0.53%)
Jul 21, 2015 28.40 28.40 28.21 28.29 163,890 -0.27(-0.95%)
Jul 20, 2015 28.54 28.64 28.49 28.56 75,635 -0.09(-0.31%)
Jul 17, 2015 28.50 28.71 28.38 28.65 292,814 +0.15(+0.53%)
Jul 16, 2015 28.28 28.50 28.28 28.50 425,171 +0.12(+0.42%)
Jul 15, 2015 28.41 28.61 28.24 28.38 227,135 -0.17(-0.60%)
Jul 14, 2015 28.12 28.56 28.12 28.55 153,465 +0.23(+0.81%)
Jul 13, 2015 28.29 28.40 28.13 28.32 161,441 -0.11(-0.40%)
Jul 10, 2015 28.58 28.70 28.30 28.43 159,080 +0.29(+1.05%)
Jul 09, 2015 28.45 28.48 28.08 28.14 307,100 +0.14(+0.50%)
Jul 08, 2015 28.15 28.32 27.98 28.00 294,446 -1.00(-3.45%)
Jul 07, 2015 28.96 29.02 28.67 29.00 430,473 +0.13(+0.45%)
Jul 06, 2015 28.62 29.00 28.62 28.87 107,818 -0.18(-0.64%)
Jul 02, 2015 29.05 29.05 29.05 0 -0.20(-0.68%)
Jul 01, 2015 29.61 29.61 29.15 29.25 145,497 -0.20(-0.66%)
Jun 30, 2015 29.59 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 29.93 29.93 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 29.02 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 -0.11(-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 29.41 146,248 -0.07(-0.24%)
Jun 04, 2015 29.45 29.59 29.39 29.48 263,278 -0.53(-1.77%)
Jun 03, 2015 29.90 30.03 29.80 30.02 97,020 +0.39(+1.30%)
Jun 02, 2015 29.59 29.75 29.55 29.63 266,453 -0.02(-0.07%)
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.