Softbank Corp ADR (OP: SFTBY )

29.60 +0.27 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 29.30 29.72 29.30 29.60 1,798,939 +0.27(+0.92%)
Feb 22, 2024 29.23 29.95 29.02 29.33 2,241,484 +1.08(+3.82%)
Feb 21, 2024 27.65 28.25 27.47 28.25 1,972,897 +0.40(+1.44%)
Feb 20, 2024 28.20 28.34 27.00 27.85 1,660,474 +0.57(+2.09%)
Feb 16, 2024 27.58 27.94 27.15 27.28 520,189 -1.26(-4.41%)
Feb 15, 2024 28.26 28.60 27.98 28.54 973,055 +0.75(+2.70%)
Feb 14, 2024 27.40 27.99 27.29 27.79 671,892 +0.76(+2.81%)
Feb 13, 2024 27.50 27.85 26.90 27.03 3,475,517 -2.67(-8.99%)
Feb 12, 2024 26.85 30.13 26.85 29.70 3,553,639 +2.94(+10.99%)
Feb 09, 2024 26.80 26.94 22.46 26.76 607,017 +0.10(+0.38%)
Feb 08, 2024 24.35 27.74 24.25 26.66 2,237,171 +4.10(+18.17%)
Feb 07, 2024 22.47 22.56 22.15 22.56 94,607 +0.09(+0.40%)
Feb 06, 2024 22.35 22.49 22.17 22.47 297,562 +0.16(+0.72%)
Feb 05, 2024 22.05 22.43 22.05 22.31 657,832 +0.49(+2.25%)
Feb 02, 2024 21.63 21.91 21.63 21.82 265,079 -0.04(-0.18%)
Feb 01, 2024 21.52 21.95 21.52 21.86 103,794 +0.26(+1.20%)
Jan 31, 2024 21.65 21.90 21.60 21.60 82,735 -0.33(-1.50%)
Jan 30, 2024 22.03 22.14 21.88 21.93 135,786 -0.30(-1.35%)
Jan 29, 2024 22.19 22.24 21.88 22.23 130,334 +0.14(+0.63%)
Jan 26, 2024 22.09 22.29 21.89 22.09 149,082 -0.38(-1.69%)
Jan 25, 2024 22.51 22.69 22.36 22.47 145,661 -0.31(-1.36%)
Jan 24, 2024 22.93 22.93 22.71 22.78 169,227 +0.23(+1.02%)
Jan 23, 2024 22.53 22.55 22.33 22.55 145,026 -0.22(-0.97%)
Jan 22, 2024 22.54 22.86 22.54 22.77 252,899 +0.32(+1.45%)
Jan 19, 2024 22.06 22.47 22.06 22.45 128,491 +0.09(+0.38%)
Jan 18, 2024 21.95 22.41 21.95 22.36 253,696 +0.41(+1.89%)
Jan 17, 2024 22.00 22.00 21.78 21.95 123,561 +0.12(+0.57%)
Jan 16, 2024 21.82 22.03 21.74 21.82 218,041 -0.38(-1.71%)
Jan 12, 2024 22.20 22.35 22.05 22.20 245,327 +0.02(+0.09%)
Jan 11, 2024 21.88 22.21 21.88 22.18 389,768 +0.35(+1.60%)
Jan 10, 2024 21.96 21.97 21.75 21.83 150,609 +0.21(+0.97%)
Jan 09, 2024 21.47 21.71 21.47 21.62 311,125 +0.03(+0.14%)
Jan 08, 2024 20.82 21.64 20.82 21.59 402,709 +0.60(+2.86%)
Jan 05, 2024 20.60 21.31 20.60 20.99 264,253 +0.04(+0.19%)
Jan 04, 2024 21.02 21.08 20.85 20.95 243,862 -0.44(-2.06%)
Jan 03, 2024 21.50 21.55 21.30 21.39 204,976 -0.22(-1.02%)
Jan 02, 2024 21.90 21.95 21.60 21.61 265,713 -0.41(-1.86%)
Dec 29, 2023 22.29 22.85 22.02 22.02 121,053 -0.39(-1.74%)
Dec 28, 2023 22.41 22.45 22.11 22.41 185,119 +0.04(+0.19%)
Dec 27, 2023 22.19 22.39 22.12 22.37 384,981 +0.61(+2.79%)
Dec 26, 2023 21.80 21.98 21.44 21.76 331,807 +0.54(+2.54%)
Dec 22, 2023 21.25 21.37 21.10 21.22 181,195 -0.13(-0.61%)
Dec 21, 2023 20.87 21.39 20.87 21.35 343,004 +0.50(+2.40%)
Dec 20, 2023 21.14 21.33 20.80 20.85 320,149 -0.41(-1.93%)
Dec 19, 2023 20.99 21.36 20.98 21.26 94,512 +0.21(+1.00%)
Dec 18, 2023 21.15 21.29 20.99 21.05 228,314 -0.12(-0.57%)
Dec 15, 2023 21.15 21.41 21.14 21.17 118,408 +0.12(+0.57%)
Dec 14, 2023 20.65 21.07 20.62 21.05 189,855 +0.53(+2.58%)
Dec 13, 2023 20.10 20.58 19.98 20.52 154,263 +0.68(+3.43%)
Dec 12, 2023 19.65 19.84 19.61 19.84 117,696 +0.12(+0.61%)
Dec 11, 2023 19.67 19.80 19.54 19.72 166,893 -0.18(-0.90%)
Dec 08, 2023 19.51 20.00 19.32 19.90 288,667 +0.39(+2.00%)
Dec 07, 2023 19.62 19.62 19.24 19.51 823,140 +0.16(+0.83%)
Dec 06, 2023 19.45 19.69 19.29 19.35 225,881 -0.23(-1.17%)
Dec 05, 2023 19.50 19.69 19.42 19.58 194,446 -0.05(-0.25%)
Dec 04, 2023 20.20 20.20 19.61 19.63 316,016 -0.60(-2.97%)
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.