Softbank Corp ADR (OP: SFTBY )

29.66 +0.17 (+0.58%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 14.99 15.29 14.99 15.27 18,778 +0.18(+1.19%)
Feb 28, 2012 15.29 15.29 15.09 15.09 13,397 +0.33(+2.24%)
Feb 27, 2012 14.48 14.77 14.48 14.76 23,638 -0.34(-2.25%)
Feb 24, 2012 15.10 15.10 15.10 15.10 1,100 -0.35(-2.27%)
Feb 23, 2012 15.41 15.49 15.41 15.45 734 +0.16(+1.05%)
Feb 22, 2012 15.31 15.32 15.29 15.29 5,601 -0.17(-1.10%)
Feb 21, 2012 15.40 15.46 15.40 15.46 5,100 +0.19(+1.24%)
Feb 16, 2012 15.27 15.27 15.27 0 +0.10(+0.66%)
Feb 15, 2012 15.17 15.17 15.17 15.17 501 +0.19(+1.27%)
Feb 14, 2012 15.17 15.17 14.98 14.98 8,257 -0.42(-2.73%)
Feb 13, 2012 15.40 15.40 15.40 15.40 745 +0.61(+4.12%)
Feb 10, 2012 14.75 14.79 14.75 14.79 218 +0.41(+2.85%)
Feb 09, 2012 14.27 14.38 14.27 14.38 7,415 +0.11(+0.77%)
Feb 08, 2012 14.32 14.34 14.27 14.27 13,482 +0.13(+0.92%)
Feb 07, 2012 14.04 14.14 14.04 14.14 3,625 +0.17(+1.22%)
Feb 06, 2012 14.08 14.08 13.94 13.97 3,700 -0.09(-0.64%)
Feb 03, 2012 14.34 14.34 14.06 14.06 6,626 -0.79(-5.32%)
Feb 02, 2012 14.41 14.85 14.40 14.85 1,158 +0.62(+4.36%)
Feb 01, 2012 14.23 14.23 14.10 14.23 347 +0.40(+2.89%)
Jan 31, 2012 13.95 13.99 13.83 13.83 3,855 -0.41(-2.88%)
Jan 30, 2012 14.44 14.44 14.24 14.24 1,036 -0.30(-2.06%)
Jan 27, 2012 14.32 14.54 14.32 14.54 837 +0.10(+0.69%)
Jan 26, 2012 14.39 14.44 14.35 14.44 136,073 +0.31(+2.19%)
Jan 25, 2012 13.99 14.14 13.99 14.13 3,038 -0.08(-0.56%)
Jan 24, 2012 14.13 14.21 14.10 14.21 984 -0.41(-2.80%)
Jan 23, 2012 14.79 14.79 14.62 14.62 153 +0.54(+3.84%)
Jan 20, 2012 13.99 14.08 13.99 14.08 3,557 +0.64(+4.76%)
Jan 19, 2012 13.41 13.47 13.41 13.44 4,011 -0.08(-0.59%)
Jan 18, 2012 13.48 13.62 13.48 13.52 4,088 -0.07(-0.52%)
Jan 17, 2012 13.70 13.70 13.59 13.59 103 -0.37(-2.65%)
Jan 13, 2012 13.90 13.98 13.90 13.96 394 -0.26(-1.83%)
Jan 12, 2012 14.13 14.39 14.12 14.22 15,061 -0.13(-0.91%)
Jan 11, 2012 14.17 14.36 14.17 14.35 2,498 -0.39(-2.65%)
Jan 10, 2012 14.57 14.74 14.51 14.74 5,550 +0.00(+0.00%)
Jan 09, 2012 14.72 14.80 14.71 14.74 41,816 -0.01(-0.07%)
Jan 06, 2012 14.65 14.78 14.61 14.75 147,168 -0.22(-1.47%)
Jan 05, 2012 14.80 14.97 14.80 14.97 868 -0.23(-1.51%)
Jan 04, 2012 15.02 15.20 15.02 15.20 2,597 +0.60(+4.11%)
Dec 30, 2011 14.43 14.60 14.43 14.60 127,504 -0.06(-0.41%)
Dec 29, 2011 14.61 14.66 14.51 14.66 4,049 +0.00(+0.00%)
Dec 28, 2011 14.64 14.85 14.57 14.66 3,623 -0.06(-0.41%)
Dec 27, 2011 14.53 14.77 14.53 14.72 5,114 -0.28(-1.87%)
Dec 23, 2011 15.00 15.00 14.73 15.00 1,272 +0.23(+1.56%)
Dec 21, 2011 14.65 14.77 14.60 14.77 4,983 -0.24(-1.60%)
Dec 20, 2011 14.88 15.01 14.88 15.01 1,150 +0.25(+1.69%)
Dec 19, 2011 14.73 14.81 14.73 14.76 1,540 -0.41(-2.70%)
Dec 16, 2011 15.28 15.35 15.17 15.17 3,311 +0.11(+0.73%)
Dec 15, 2011 15.04 15.07 15.04 15.06 2,897 -0.32(-2.08%)
Dec 14, 2011 15.38 15.39 15.38 15.38 4,535 +0.18(+1.18%)
Dec 13, 2011 15.44 15.58 15.19 15.20 1,572 -0.09(-0.59%)
Dec 12, 2011 15.33 15.33 15.29 15.29 11,983 -0.08(-0.52%)
Dec 09, 2011 14.97 15.40 14.97 15.37 5,137 +0.06(+0.39%)
Dec 08, 2011 15.39 15.39 15.31 15.31 8,117 -0.30(-1.92%)
Dec 07, 2011 15.43 15.61 15.43 15.61 3,048 +0.23(+1.50%)
Dec 06, 2011 15.12 15.38 15.12 15.38 1,778 -0.28(-1.79%)
Dec 05, 2011 15.59 15.66 15.47 15.66 48,987 +0.39(+2.55%)
Dec 02, 2011 15.43 15.43 15.27 15.27 12,621 -0.23(-1.48%)
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.