Softbank Corp ADR (OP: SFTBY )

29.67 +0.18 (+0.61%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.04 19.28 18.85 18.96 733,662 +0.26(+1.39%)
Oct 30, 2019 18.59 18.75 18.53 18.70 688,536 -0.12(-0.64%)
Oct 29, 2019 18.60 18.88 18.60 18.82 1,278,823 +0.47(+2.56%)
Oct 28, 2019 18.40 18.49 18.33 18.35 777,126 -0.30(-1.61%)
Oct 25, 2019 18.46 18.65 18.31 18.65 1,440,800 -0.02(-0.11%)
Oct 24, 2019 18.77 18.83 18.60 18.67 1,295,609 -0.73(-3.76%)
Oct 23, 2019 19.44 19.44 19.25 19.40 991,521 -0.36(-1.82%)
Oct 22, 2019 19.69 19.93 19.69 19.76 555,434 -0.11(-0.55%)
Oct 21, 2019 19.72 19.96 19.72 19.87 892,953 +0.22(+1.12%)
Oct 18, 2019 19.80 19.87 19.57 19.65 585,000 -0.14(-0.71%)
Oct 17, 2019 19.72 19.90 19.72 19.79 533,623 +0.25(+1.28%)
Oct 16, 2019 19.53 19.59 19.31 19.54 882,234 -0.32(-1.61%)
Oct 15, 2019 19.59 19.92 19.45 19.86 652,441 +0.40(+2.06%)
Oct 14, 2019 19.22 19.53 19.22 19.46 522,480 -0.10(-0.51%)
Oct 11, 2019 19.12 19.66 19.12 19.56 1,034,600 +0.07(+0.36%)
Oct 10, 2019 19.51 19.58 19.37 19.49 908,633 +0.05(+0.26%)
Oct 09, 2019 19.26 19.50 19.26 19.44 960,612 +0.36(+1.89%)
Oct 08, 2019 19.31 19.38 19.08 19.08 909,298 -0.30(-1.55%)
Oct 07, 2019 19.44 19.56 19.38 19.38 765,432 +0.00(+0.00%)
Oct 04, 2019 19.15 19.41 19.15 19.38 859,200 -0.01(-0.05%)
Oct 03, 2019 19.04 19.39 18.99 19.39 2,037,487 +0.24(+1.25%)
Oct 02, 2019 19.50 19.55 18.97 19.15 3,310,615 -0.48(-2.45%)
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.