Softbank Corp ADR (OP: SFTBY )

27.70 USD +0.03 (+0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 22.65 23.15 22.65 23.15 112,909 +0.36(+1.58%)
Sep 29, 2015 22.86 22.54 22.79 387,800 -0.83(-3.51%)
Sep 28, 2015 23.91 24.15 23.60 23.62 120,912 -0.62(-2.56%)
Sep 25, 2015 24.29 25.00 24.21 24.24 172,695 -0.16(-0.66%)
Sep 24, 2015 24.44 24.49 24.02 24.40 119,670 -0.85(-3.37%)
Sep 23, 2015 25.49 25.60 25.24 25.25 113,967 -0.27(-1.06%)
Sep 22, 2015 25.70 25.70 25.38 25.52 103,364 -0.25(-0.99%)
Sep 21, 2015 25.75 25.91 25.70 25.77 76,754 -0.12(-0.48%)
Sep 18, 2015 25.80 26.05 25.80 25.90 36,542 +0.10(+0.39%)
Sep 17, 2015 25.53 26.11 25.53 25.80 91,990 +0.01(+0.04%)
Sep 16, 2015 25.48 25.80 25.34 25.79 132,846 +0.54(+2.14%)
Sep 15, 2015 24.91 25.34 24.70 25.25 580,457 -0.23(-0.90%)
Sep 14, 2015 25.48 25.53 25.00 25.48 267,085 -1.40(-5.21%)
Sep 11, 2015 26.74 26.94 26.65 26.88 153,587 -0.05(-0.20%)
Sep 10, 2015 26.78 27.15 26.75 26.93 176,292 +0.18(+0.69%)
Sep 09, 2015 27.17 27.26 26.75 26.75 194,535 +0.13(+0.49%)
Sep 08, 2015 26.68 26.85 26.29 26.62 773,754 -0.12(-0.45%)
Sep 04, 2015 26.74 26.74 26.74 0 -1.08(-3.88%)
Sep 03, 2015 27.98 27.99 27.60 27.82 209,566 -0.46(-1.63%)
Sep 02, 2015 28.06 28.28 27.96 28.28 138,131 +0.19(+0.68%)
Sep 01, 2015 28.00 28.25 27.99 28.09 155,230 -0.99(-3.42%)
Aug 31, 2015 28.93 29.18 28.84 29.08 206,031 -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 30.24 191,445 -0.46(-1.51%)
Aug 10, 2015 30.49 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 28.01 178,116 -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 +0.30(+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%)
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.