Softbank Corp ADR (OP: SFTBY )

29.49 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.41 15.54 15.39 15.42 73,212 +0.47(+3.14%)
May 30, 2012 14.99 15.05 14.94 14.95 18,868 +0.12(+0.81%)
May 29, 2012 14.75 14.94 14.69 14.83 54,445 +0.38(+2.63%)
May 25, 2012 14.30 14.54 14.30 14.45 14,202 +0.07(+0.49%)
May 24, 2012 14.58 14.58 14.28 14.38 10,288 +0.09(+0.63%)
May 23, 2012 14.15 14.36 14.15 14.29 15,085 -0.26(-1.77%)
May 22, 2012 14.50 14.65 14.50 14.55 29,904 -0.29(-1.97%)
May 21, 2012 14.75 14.86 14.68 14.84 24,766 +0.42(+2.91%)
May 18, 2012 14.35 14.53 14.35 14.42 14,925 -0.33(-2.24%)
May 17, 2012 14.80 14.83 14.72 14.75 14,993 -0.07(-0.47%)
May 16, 2012 14.86 14.93 14.82 14.82 21,359 -0.10(-0.67%)
May 15, 2012 15.06 15.11 14.92 14.92 14,637 -0.13(-0.86%)
May 14, 2012 15.12 15.12 15.05 15.05 9,806 +0.24(+1.62%)
May 11, 2012 14.79 14.84 14.76 14.81 9,060 -0.25(-1.66%)
May 10, 2012 14.97 15.20 14.97 15.06 19,881 -0.29(-1.89%)
May 09, 2012 15.10 15.38 14.91 15.35 354,458 +0.45(+3.02%)
May 08, 2012 14.87 14.93 14.76 14.90 135,937 -0.10(-0.67%)
May 07, 2012 14.71 15.05 14.71 15.00 118,132 +0.35(+2.39%)
May 04, 2012 14.61 14.65 14.48 14.65 328,648 +0.02(+0.14%)
May 03, 2012 14.70 14.74 14.61 14.63 145,822 -0.12(-0.81%)
May 02, 2012 14.79 14.89 14.71 14.75 337,196 -0.24(-1.60%)
May 01, 2012 14.87 15.03 14.87 14.99 15,704 +0.20(+1.34%)
Apr 30, 2012 14.81 14.89 14.76 14.79 10,662 -0.08(-0.52%)
Apr 27, 2012 14.87 14.87 14.78 14.87 9,670 +0.18(+1.23%)
Apr 26, 2012 14.26 14.70 14.26 14.69 37,095 +0.66(+4.70%)
Apr 25, 2012 14.10 14.10 14.00 14.03 22,982 -0.23(-1.61%)
Apr 24, 2012 14.21 14.28 14.21 14.26 12,246 +0.04(+0.28%)
Apr 23, 2012 14.17 14.22 14.05 14.22 24,999 +0.10(+0.71%)
Apr 20, 2012 14.32 14.32 14.07 14.12 8,619 +0.15(+1.07%)
Apr 19, 2012 13.93 14.17 13.87 13.97 8,726 -0.19(-1.37%)
Apr 18, 2012 14.16 14.23 14.10 14.16 11,805 -0.20(-1.36%)
Apr 17, 2012 14.18 14.38 14.18 14.36 10,184 +0.40(+2.87%)
Apr 16, 2012 13.77 14.22 13.77 13.96 15,163 +0.00(+0.00%)
Apr 13, 2012 13.99 14.05 13.96 13.96 5,132 -0.20(-1.41%)
Apr 12, 2012 14.10 14.20 14.10 14.16 15,867 +0.14(+1.00%)
Apr 11, 2012 14.03 14.03 13.91 14.02 9,028 +0.16(+1.15%)
Apr 10, 2012 13.93 14.22 13.81 13.86 44,020 -0.40(-2.81%)
Apr 09, 2012 14.27 14.27 14.18 14.26 347,812 +0.10(+0.71%)
Apr 05, 2012 14.30 14.30 14.07 14.16 389,218 -0.12(-0.84%)
Apr 04, 2012 14.30 14.31 14.15 14.28 1,269,611 -0.32(-2.19%)
Apr 03, 2012 14.70 14.70 14.53 14.60 332,492 -0.45(-2.99%)
Apr 02, 2012 14.85 15.05 14.77 15.05 23,831 +0.18(+1.21%)
Mar 30, 2012 14.95 14.95 14.87 14.87 17,469 +0.01(+0.07%)
Mar 29, 2012 14.81 14.86 14.76 14.86 4,615 +0.10(+0.68%)
Mar 28, 2012 14.70 14.76 14.64 14.76 348,597 -0.27(-1.80%)
Mar 27, 2012 15.09 15.09 14.66 15.03 52,059 +0.18(+1.21%)
Mar 26, 2012 14.64 14.88 14.64 14.85 756,897 -0.28(-1.85%)
Mar 23, 2012 14.89 15.24 14.89 15.13 1,689,199 +0.37(+2.51%)
Mar 22, 2012 14.63 14.76 14.63 14.76 286,324 +0.57(+4.02%)
Mar 21, 2012 14.25 14.25 14.19 14.19 384 -0.14(-0.98%)
Mar 20, 2012 14.31 14.36 14.31 14.33 80 -0.11(-0.76%)
Mar 19, 2012 14.44 14.44 14.44 14.44 100 -0.22(-1.50%)
Mar 16, 2012 14.66 14.66 14.66 14.66 71 -0.02(-0.14%)
Mar 15, 2012 14.68 14.68 14.68 14.68 488 +0.38(+2.66%)
Mar 14, 2012 14.23 14.36 14.23 14.30 8,506 -0.33(-2.26%)
Mar 13, 2012 14.52 14.63 14.41 14.63 3,380 +0.11(+0.76%)
Mar 12, 2012 14.51 14.52 14.47 14.52 2,755 +0.20(+1.40%)
Mar 09, 2012 14.32 14.32 14.32 14.32 60 -0.23(-1.58%)
Mar 08, 2012 14.34 14.55 14.34 14.55 676 +0.07(+0.48%)
Mar 07, 2012 14.45 14.48 14.45 14.48 542 -0.06(-0.41%)
Mar 06, 2012 14.54 14.54 14.54 14.54 264 -0.33(-2.22%)
Mar 05, 2012 14.81 14.87 14.81 14.87 2,072 -0.11(-0.73%)
Mar 02, 2012 15.21 15.21 14.98 14.98 4,700 -0.29(-1.90%)
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.