Softbank Corp ADR (OP: SFTBY )

29.71 +0.22 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 18.78 18.98 18.78 18.88 1,352 +0.47(+2.55%)
Jun 29, 2011 18.46 18.59 18.41 18.41 4,731 +0.15(+0.82%)
Jun 28, 2011 17.93 18.28 17.93 18.26 13,484 +0.07(+0.38%)
Jun 27, 2011 18.37 18.37 18.13 18.19 28,220 -0.08(-0.44%)
Jun 24, 2011 18.35 18.67 18.27 18.27 1,608 -0.15(-0.81%)
Jun 23, 2011 18.35 18.66 18.35 18.42 593 -0.02(-0.11%)
Jun 22, 2011 18.60 18.60 18.44 18.44 7,629 +0.44(+2.44%)
Jun 21, 2011 17.80 18.02 17.80 18.00 5,696 +0.32(+1.81%)
Jun 20, 2011 17.69 17.69 17.68 17.68 2,288 -0.22(-1.23%)
Jun 17, 2011 17.92 17.92 17.83 17.90 1,972 +0.07(+0.39%)
Jun 16, 2011 17.85 17.91 17.80 17.83 1,838 -0.33(-1.82%)
Jun 15, 2011 18.39 18.39 18.16 18.16 868 -0.38(-2.05%)
Jun 14, 2011 18.56 18.61 18.46 18.54 2,066 +0.14(+0.76%)
Jun 13, 2011 18.44 18.51 18.40 18.40 709 -0.28(-1.50%)
Jun 10, 2011 18.91 18.92 18.68 18.68 8,918 -0.37(-1.94%)
Jun 09, 2011 19.08 19.08 18.94 19.05 3,981 +0.03(+0.16%)
Jun 08, 2011 19.12 19.23 19.02 19.02 2,820 -0.06(-0.31%)
Jun 07, 2011 19.12 19.20 19.08 19.08 123,335 +0.26(+1.38%)
Jun 06, 2011 18.90 18.90 18.79 18.82 903 -0.18(-0.95%)
Jun 03, 2011 18.96 19.06 18.92 19.00 6,555 +0.69(+3.77%)
May 24, 2011 18.32 18.36 18.23 18.31 1,297 +0.56(+3.15%)
May 23, 2011 17.72 17.75 17.62 17.75 1,086 -0.73(-3.95%)
May 20, 2011 18.49 18.58 18.41 18.48 1,514 -0.02(-0.11%)
May 19, 2011 18.48 18.50 18.40 18.50 2,478 -0.41(-2.17%)
May 18, 2011 18.83 18.94 18.83 18.91 6,341 +0.57(+3.11%)
May 17, 2011 18.26 18.34 18.22 18.34 1,188 +0.03(+0.16%)
May 16, 2011 18.45 18.45 18.31 18.31 1,798 -0.51(-2.71%)
May 13, 2011 18.87 18.87 18.61 18.82 1,551 -0.17(-0.90%)
May 12, 2011 18.98 19.05 18.91 18.99 267 -0.04(-0.21%)
May 11, 2011 19.09 19.16 18.96 19.03 3,756 -0.62(-3.16%)
May 10, 2011 19.48 19.70 19.48 19.65 1,186 -0.25(-1.26%)
May 09, 2011 20.23 20.23 19.82 19.90 43 -0.35(-1.73%)
May 06, 2011 20.50 20.50 20.25 20.25 414 -0.40(-1.94%)
May 05, 2011 20.34 20.65 20.25 20.65 273 +0.37(+1.82%)
May 04, 2011 20.40 20.75 20.26 20.28 3,653 -0.47(-2.27%)
May 03, 2011 20.50 20.80 20.50 20.75 584 +0.35(+1.72%)
May 02, 2011 20.40 20.40 20.40 20.40 709 -0.55(-2.63%)
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%)
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.