Softbank Corp ADR (OP: SFTBY )

27.33 USD -0.37 (-1.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 20.60 20.95 20.60 20.95 3,548 -0.02(-0.10%)
Apr 28, 2011 20.55 20.98 20.55 20.97 2,021 +0.45(+2.19%)
Apr 27, 2011 20.36 20.74 20.36 20.52 452 +0.15(+0.74%)
Apr 26, 2011 20.63 20.63 20.29 20.37 152,832 -0.28(-1.36%)
Apr 25, 2011 20.55 20.94 20.55 20.65 488 -0.35(-1.67%)
Apr 21, 2011 20.70 21.00 20.70 21.00 1,651 +0.20(+0.96%)
Apr 20, 2011 20.80 21.00 20.80 20.80 183 +0.72(+3.59%)
Apr 19, 2011 19.88 20.26 19.88 20.08 66,791 +0.48(+2.45%)
Apr 18, 2011 19.45 19.60 19.45 19.60 8,521 -0.47(-2.34%)
Apr 15, 2011 20.07 20.40 20.07 20.07 3,987 -0.20(-0.99%)
Apr 14, 2011 20.55 20.55 20.27 20.27 1,193 +0.22(+1.10%)
Apr 13, 2011 20.48 20.48 20.04 20.05 2,162 +0.17(+0.86%)
Apr 12, 2011 19.99 19.99 19.57 19.88 1,550 +0.03(+0.15%)
Apr 11, 2011 20.00 20.12 19.75 19.85 575 +0.10(+0.51%)
Apr 08, 2011 19.80 20.10 19.73 19.75 771 -0.30(-1.50%)
Apr 07, 2011 20.15 20.15 19.72 20.05 1,762 +0.50(+2.56%)
Apr 06, 2011 19.32 19.55 19.25 19.55 1,917 +0.69(+3.66%)
Apr 05, 2011 19.22 19.22 18.83 18.86 2,350 -0.37(-1.92%)
Apr 04, 2011 19.22 19.50 19.22 19.23 109,384 -0.52(-2.63%)
Apr 01, 2011 19.47 19.78 19.47 19.75 762 -0.03(-0.15%)
Mar 31, 2011 20.25 20.25 19.77 19.78 602 -0.12(-0.60%)
Mar 30, 2011 19.90 19.90 19.90 19.90 781 +0.91(+4.79%)
Mar 29, 2011 18.60 18.99 18.60 18.99 923 +0.09(+0.48%)
Mar 28, 2011 18.87 18.90 18.62 18.90 107,963 -0.25(-1.31%)
Mar 25, 2011 19.20 19.25 19.10 19.15 9,935 +0.50(+2.68%)
Mar 24, 2011 18.46 18.90 18.46 18.65 15,094 +0.19(+1.03%)
Mar 23, 2011 18.82 18.82 18.46 18.46 987 -0.64(-3.35%)
Mar 22, 2011 18.69 19.10 18.47 19.10 2,241 +0.40(+2.14%)
Mar 21, 2011 19.10 19.15 18.60 18.70 1,199 -0.80(-4.10%)
Mar 18, 2011 18.60 19.50 18.00 19.50 1,746 +0.74(+3.94%)
Mar 17, 2011 18.50 19.55 18.50 18.76 161,230 +0.76(+4.22%)
Mar 16, 2011 17.75 20.95 17.25 18.00 1,071 -0.50(-2.70%)
Mar 15, 2011 16.87 21.00 16.87 18.50 1,856 +0.45(+2.49%)
Mar 14, 2011 18.05 19.30 18.05 18.05 448 -0.95(-5.00%)
Mar 11, 2011 20.10 20.95 18.00 19.00 618 -1.95(-9.31%)
Mar 10, 2011 19.55 21.00 19.55 20.95 608 +0.35(+1.70%)
Mar 09, 2011 20.60 21.35 20.52 20.60 731 +0.25(+1.23%)
Mar 08, 2011 20.35 21.00 20.35 20.35 1,057 -0.02(-0.10%)
Mar 07, 2011 20.55 21.00 20.35 20.37 1,947 -0.08(-0.39%)
Mar 04, 2011 21.00 21.14 20.45 20.45 1,854 -0.45(-2.15%)
Mar 03, 2011 20.67 21.25 20.50 20.90 425 +0.65(+3.21%)
Mar 02, 2011 19.75 21.00 19.50 20.25 800 -0.40(-1.94%)
Mar 01, 2011 20.30 21.00 20.20 20.65 591 +0.33(+1.62%)
Feb 28, 2011 20.05 21.25 20.05 20.32 4,528 -0.10(-0.49%)
Feb 25, 2011 19.30 20.75 19.30 20.42 10,549 +1.12(+5.80%)
Feb 24, 2011 19.52 20.45 19.30 19.30 1,466 -1.15(-5.62%)
Feb 23, 2011 19.40 20.45 19.30 20.45 2,544 +0.45(+2.25%)
Feb 22, 2011 19.25 20.45 19.25 20.00 3,028 +0.00(+0.00%)
Feb 18, 2011 20.00 20.00 19.00 20.00 3,055 +0.67(+3.47%)
Feb 17, 2011 19.00 19.50 18.93 19.33 1,481 -0.11(-0.57%)
Feb 16, 2011 19.55 19.55 19.44 19.44 809 -0.06(-0.31%)
Feb 15, 2011 365.00 19.50 18.45 19.50 114 -350.50(-94.73%)
Feb 14, 2011 355.00 370.43 355.00 370.00 97 +0.00(+0.00%)
Feb 11, 2011 370.55 370.55 351.55 370.00 51 +5.00(+1.37%)
Feb 10, 2011 356.00 365.00 355.99 365.00 25 +9.00(+2.53%)
Feb 09, 2011 365.77 370.85 356.00 356.00 24 -3.17(-0.88%)
Feb 08, 2011 353.15 361.00 350.00 359.17 79 +4.17(+1.17%)
Feb 07, 2011 355.00 368.00 350.00 355.00 42 -10.52(-2.88%)
Feb 04, 2011 360.00 368.00 358.20 365.52 58 -9.48(-2.53%)
Feb 03, 2011 354.00 375.00 345.00 375.00 2,556 +25.00(+7.14%)
Feb 02, 2011 353.00 360.00 350.00 350.00 797 +0.42(+0.12%)
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.