Softbank Corp ADR (OP: SFTBY )

29.66 +0.17 (+0.58%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 21.00 21.23 20.62 20.87 342,653 -0.06(-0.29%)
Jul 28, 2022 20.96 21.43 20.50 20.93 230,906 -0.19(-0.90%)
Jul 27, 2022 20.81 21.38 20.50 21.12 286,179 +0.72(+3.53%)
Jul 26, 2022 20.33 20.63 20.31 20.40 579,494 +0.15(+0.74%)
Jul 25, 2022 19.91 20.36 19.91 20.25 662,023 +0.46(+2.32%)
Jul 22, 2022 19.65 20.13 19.63 19.79 293,692 -0.30(-1.49%)
Jul 21, 2022 20.00 20.15 19.40 20.09 251,919 +0.37(+1.88%)
Jul 20, 2022 19.79 20.13 19.67 19.72 351,577 -0.23(-1.15%)
Jul 19, 2022 19.30 20.00 19.30 19.95 872,997 +0.66(+3.42%)
Jul 18, 2022 19.10 19.58 19.10 19.29 344,093 +0.18(+0.94%)
Jul 15, 2022 19.14 19.39 18.88 19.11 288,820 +0.11(+0.58%)
Jul 14, 2022 19.00 19.65 18.88 19.00 567,042 -0.37(-1.91%)
Jul 13, 2022 19.06 19.54 19.06 19.37 305,248 +0.33(+1.73%)
Jul 12, 2022 19.34 19.34 19.00 19.04 356,249 -0.30(-1.55%)
Jul 11, 2022 19.80 19.97 19.34 19.34 518,961 -0.68(-3.40%)
Jul 08, 2022 19.75 20.28 19.52 20.02 487,523 -0.05(-0.25%)
Jul 07, 2022 19.51 20.11 19.51 20.07 422,970 +0.28(+1.39%)
Jul 06, 2022 19.70 19.87 19.32 19.79 417,713 +0.11(+0.58%)
Jul 05, 2022 19.10 19.70 19.10 19.68 623,026 +0.39(+2.02%)
Jul 01, 2022 19.15 19.35 18.77 19.29 282,425 +0.01(+0.05%)
Jun 30, 2022 19.00 19.66 18.92 19.28 263,477 -0.09(-0.46%)
Jun 29, 2022 19.90 19.90 19.10 19.37 564,564 -0.16(-0.82%)
Jun 28, 2022 19.64 20.16 19.50 19.53 482,073 -0.29(-1.46%)
Jun 27, 2022 20.00 20.02 19.74 19.82 467,170 +0.20(+1.02%)
Jun 24, 2022 19.46 19.80 19.12 19.62 560,874 +0.66(+3.48%)
Jun 23, 2022 18.57 19.00 18.57 18.96 446,429 +0.47(+2.54%)
Jun 22, 2022 18.55 18.79 18.30 18.49 564,372 -0.17(-0.91%)
Jun 21, 2022 18.43 18.80 18.22 18.66 848,440 +0.89(+5.01%)
Jun 17, 2022 17.95 18.30 17.57 17.77 779,654 -0.26(-1.44%)
Jun 16, 2022 18.17 18.95 17.90 18.03 1,888,703 -1.01(-5.30%)
Jun 15, 2022 18.61 19.20 18.57 19.04 1,141,193 +0.43(+2.31%)
Jun 14, 2022 18.67 20.94 18.34 18.61 655,609 +0.27(+1.47%)
Jun 13, 2022 19.05 19.29 18.26 18.34 1,488,126 -1.77(-8.79%)
Jun 10, 2022 20.50 20.58 19.94 20.11 1,308,889 -0.58(-2.81%)
Jun 09, 2022 21.00 21.30 20.69 20.69 712,716 -0.36(-1.71%)
Jun 08, 2022 20.65 21.07 20.54 21.05 899,622 +0.21(+1.01%)
Jun 07, 2022 20.48 20.89 20.27 20.84 519,782 +0.10(+0.48%)
Jun 06, 2022 20.75 21.05 20.70 20.74 893,013 +0.36(+1.77%)
Jun 03, 2022 20.50 20.77 20.25 20.38 351,412 -0.39(-1.89%)
Jun 02, 2022 20.31 20.83 20.31 20.77 394,371 +0.59(+2.94%)
Jun 01, 2022 20.52 20.61 19.95 20.18 497,483 -0.49(-2.37%)
May 31, 2022 20.87 20.98 20.62 20.67 464,517 -0.63(-2.96%)
May 27, 2022 21.04 21.35 21.04 21.30 466,126 +0.19(+0.90%)
May 26, 2022 20.35 21.19 20.35 21.11 640,574 +0.94(+4.66%)
May 25, 2022 19.85 20.24 19.85 20.17 857,509 +0.12(+0.60%)
May 24, 2022 20.65 20.79 19.85 20.05 883,434 -0.57(-2.76%)
May 23, 2022 20.32 20.73 20.32 20.62 491,281 +0.39(+1.93%)
May 20, 2022 20.54 20.64 19.93 20.23 653,956 +0.40(+2.02%)
May 19, 2022 19.54 20.06 19.54 19.83 395,463 +0.54(+2.80%)
May 18, 2022 19.68 19.90 19.28 19.29 449,339 -0.51(-2.58%)
May 17, 2022 19.82 19.99 19.55 19.80 1,583,990 +0.27(+1.38%)
May 16, 2022 19.68 19.75 19.49 19.53 904,255 -0.25(-1.26%)
May 13, 2022 19.06 19.79 19.06 19.78 408,612 +2.73(+16.01%)
May 12, 2022 17.05 17.27 16.78 17.05 738,543 -1.03(-5.70%)
May 11, 2022 18.50 18.88 18.08 18.08 607,383 -0.51(-2.74%)
May 10, 2022 18.80 19.00 18.38 18.59 776,585 +0.04(+0.22%)
May 09, 2022 19.20 19.20 18.50 18.55 1,142,483 -0.86(-4.43%)
May 06, 2022 19.52 19.77 19.30 19.41 1,005,397 -0.54(-2.71%)
May 05, 2022 20.80 20.80 19.74 19.95 448,857 -0.89(-4.27%)
May 04, 2022 20.18 21.02 20.12 20.84 183,028 +0.47(+2.31%)
May 03, 2022 20.29 20.49 20.08 20.37 296,828 +0.09(+0.44%)
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.