Softbank Corp ADR (OP: SFTBY )

24.23 USD -0.39 (-1.58%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 31.08 31.50 31.08 31.50 21,187 -0.20(-0.63%)
Oct 28, 2016 31.53 31.84 31.21 31.70 42,738 +0.04(+0.13%)
Oct 27, 2016 32.00 32.00 31.49 31.66 82,181 +0.21(+0.67%)
Oct 26, 2016 31.47 31.70 31.31 31.45 36,988 +0.33(+1.06%)
Oct 25, 2016 31.00 31.59 31.00 31.12 37,887 -0.50(-1.58%)
Oct 24, 2016 31.62 31.87 31.36 31.62 33,528 -0.06(-0.19%)
Oct 21, 2016 31.71 31.93 31.50 31.68 35,092 -0.30(-0.92%)
Oct 20, 2016 31.99 32.08 31.80 31.98 58,574 +0.14(+0.42%)
Oct 19, 2016 31.68 31.89 31.45 31.84 60,753 -0.14(-0.44%)
Oct 18, 2016 32.03 32.32 31.88 31.98 16,196 -0.35(-1.08%)
Oct 17, 2016 32.20 32.39 32.20 32.33 52,338 +0.05(+0.15%)
Oct 14, 2016 31.96 32.39 31.96 32.28 88,925 +0.94(+3.00%)
Oct 13, 2016 31.14 31.40 30.83 31.34 31,844 -0.39(-1.23%)
Oct 12, 2016 31.96 32.00 31.60 31.73 70,500 -0.58(-1.80%)
Oct 11, 2016 32.40 32.59 32.23 32.31 79,908 +0.46(+1.44%)
Oct 10, 2016 31.75 31.86 31.75 31.85 97,047 +0.03(+0.09%)
Oct 07, 2016 31.83 31.86 31.65 31.82 131,993 +0.07(+0.20%)
Oct 06, 2016 31.88 32.16 31.59 31.75 56,379 -0.13(-0.42%)
Oct 05, 2016 31.75 31.93 31.58 31.89 96,216 +0.14(+0.44%)
Oct 04, 2016 31.92 32.02 31.69 31.75 29,002 -0.02(-0.06%)
Oct 03, 2016 31.85 32.13 31.55 31.77 26,380 -0.54(-1.69%)
Sep 30, 2016 32.28 32.40 32.03 32.31 57,506 -0.44(-1.33%)
Sep 29, 2016 32.58 32.87 32.58 32.75 40,135 +0.15(+0.46%)
Sep 28, 2016 32.70 32.70 32.37 32.60 26,840 -0.35(-1.06%)
Sep 27, 2016 32.69 33.08 32.69 32.95 40,908 +0.25(+0.76%)
Sep 26, 2016 32.71 32.79 32.53 32.70 63,466 -0.08(-0.24%)
Sep 23, 2016 33.02 33.02 32.78 32.78 58,509 -0.64(-1.92%)
Sep 22, 2016 33.28 33.48 33.28 33.42 167,827 +0.32(+0.97%)
Sep 21, 2016 32.30 33.10 32.30 33.10 48,174 +1.59(+5.05%)
Sep 20, 2016 31.62 31.81 31.50 31.51 141,808 +0.33(+1.06%)
Sep 19, 2016 31.06 31.35 31.06 31.18 32,902 +0.03(+0.10%)
Sep 16, 2016 31.18 31.35 30.94 31.15 63,963 -0.21(-0.65%)
Sep 15, 2016 31.45 31.47 31.00 31.36 140,941 -0.22(-0.71%)
Sep 14, 2016 31.53 31.67 31.39 31.58 78,944 -0.22(-0.69%)
Sep 13, 2016 32.13 32.37 31.70 31.80 30,475 -1.20(-3.64%)
Sep 12, 2016 32.76 33.08 32.65 33.00 40,698 -0.05(-0.15%)
Sep 09, 2016 33.33 33.49 32.94 33.05 299,074 -0.44(-1.31%)
Sep 08, 2016 33.13 33.69 33.13 33.49 30,958 -0.25(-0.76%)
Sep 07, 2016 33.88 33.88 33.57 33.74 38,846 +0.03(+0.09%)
Sep 06, 2016 33.18 33.72 33.13 33.72 119,742 +0.44(+1.32%)
Sep 02, 2016 33.28 33.28 33.28 0 +0.14(+0.41%)
Sep 01, 2016 33.04 33.28 33.04 33.14 41,902 +0.53(+1.64%)
Aug 31, 2016 32.65 32.73 32.45 32.60 44,004 -0.14(-0.41%)
Aug 30, 2016 32.79 32.88 32.55 32.74 60,955 -0.54(-1.62%)
Aug 29, 2016 33.00 33.34 33.00 33.28 32,685 +0.28(+0.85%)
Aug 26, 2016 33.01 33.37 32.76 33.00 97,175 -0.40(-1.20%)
Aug 25, 2016 32.94 33.45 32.94 33.40 183,882 +0.68(+2.08%)
Aug 24, 2016 32.72 33.02 32.64 32.72 77,455 -0.36(-1.09%)
Aug 23, 2016 33.00 33.25 32.92 33.08 117,473 +0.76(+2.34%)
Aug 22, 2016 32.26 32.34 32.10 32.33 72,111 +0.21(+0.64%)
Aug 19, 2016 32.00 32.34 31.99 32.12 96,992 -0.13(-0.40%)
Aug 18, 2016 31.91 32.29 31.91 32.25 67,041 -0.32(-0.98%)
Aug 17, 2016 33.27 33.27 32.57 32.57 210,467 -1.08(-3.21%)
Aug 16, 2016 33.69 34.56 33.59 33.65 193,962 +0.29(+0.87%)
Aug 15, 2016 33.26 33.49 33.26 33.36 303,295 +2.08(+6.65%)
Aug 12, 2016 31.08 31.36 30.87 31.28 197,150 -0.40(-1.26%)
Aug 11, 2016 31.57 31.90 31.55 31.68 337,083 +0.58(+1.86%)
Aug 10, 2016 30.65 31.38 30.60 31.10 435,615 +0.80(+2.64%)
Aug 09, 2016 30.07 30.40 30.06 30.30 82,609 +1.09(+3.73%)
Aug 08, 2016 29.64 29.64 29.05 29.21 31,682 +0.50(+1.76%)
Aug 05, 2016 28.77 28.78 28.41 28.70 152,667 -0.10(-0.36%)
Aug 04, 2016 29.00 29.15 28.72 28.81 29,300 -0.30(-1.01%)
Aug 03, 2016 29.38 29.51 28.66 29.11 52,908 -0.44(-1.51%)
Aug 02, 2016 29.00 29.55 29.00 29.55 189,986 +0.95(+3.32%)
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.