Softbank Corp ADR (OP: SFTBY )

27.49 USD -1.31 (-4.55%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 34.80 35.01 34.75 35.01 176,109 +0.59(+1.71%)
Sep 26, 2013 34.15 34.43 34.14 34.42 202,044 +1.22(+3.67%)
Sep 25, 2013 33.04 33.43 33.04 33.20 31,075 -0.26(-0.78%)
Sep 24, 2013 33.43 33.72 33.42 33.46 35,389 +0.50(+1.53%)
Sep 23, 2013 32.99 33.08 32.75 32.96 28,988 +0.07(+0.20%)
Sep 20, 2013 32.93 33.21 32.89 32.89 6,882 -0.52(-1.56%)
Sep 19, 2013 33.41 33.61 33.20 33.41 33,765 -0.47(-1.39%)
Sep 18, 2013 32.66 33.97 32.66 33.88 22,802 +1.50(+4.63%)
Sep 17, 2013 32.29 32.52 31.96 32.38 2,014,018 -1.27(-3.77%)
Sep 16, 2013 33.63 33.90 33.19 33.65 20,763 +0.46(+1.39%)
Sep 13, 2013 33.00 33.45 33.00 33.19 8,677 -0.30(-0.90%)
Sep 12, 2013 33.54 33.59 33.40 33.49 16,714 +0.22(+0.66%)
Sep 11, 2013 33.21 33.28 32.80 33.27 14,415 +0.51(+1.56%)
Sep 10, 2013 32.36 32.82 32.36 32.76 18,586 -0.43(-1.30%)
Sep 09, 2013 32.23 33.35 32.23 33.19 97,176 +0.81(+2.50%)
Sep 06, 2013 32.31 32.50 31.85 32.38 307,233 -0.17(-0.52%)
Sep 05, 2013 32.53 32.75 32.40 32.55 46,514 -0.37(-1.12%)
Sep 04, 2013 32.63 32.94 32.55 32.92 16,072 +0.72(+2.25%)
Sep 03, 2013 32.50 32.50 31.96 32.20 11,817 +1.09(+3.52%)
Aug 30, 2013 31.27 31.48 31.10 31.10 45,056 -0.60(-1.89%)
Aug 29, 2013 31.44 31.83 31.44 31.70 34,503 +0.28(+0.89%)
Aug 28, 2013 31.21 31.52 31.21 31.42 12,995 +0.03(+0.10%)
Aug 27, 2013 31.43 31.76 31.23 31.39 166,388 -0.36(-1.13%)
Aug 26, 2013 31.62 31.90 31.62 31.75 39,171 -0.31(-0.97%)
Aug 23, 2013 31.87 32.18 31.80 32.06 137,324 +0.28(+0.88%)
Aug 22, 2013 31.67 31.94 31.65 31.78 104,583 +0.18(+0.57%)
Aug 21, 2013 31.66 31.94 31.60 31.60 639,185 -0.57(-1.77%)
Aug 20, 2013 32.25 32.29 31.87 32.17 138,158 -0.03(-0.09%)
Aug 19, 2013 32.11 32.41 32.04 32.20 3,144,924 +0.58(+1.83%)
Aug 16, 2013 31.48 31.67 31.48 31.62 9,712 +0.19(+0.60%)
Aug 15, 2013 31.56 31.75 31.42 31.43 9,386 -1.12(-3.43%)
Aug 14, 2013 32.57 32.79 32.46 32.55 12,945 -0.59(-1.79%)
Aug 13, 2013 32.69 33.64 32.29 33.14 16,709 +2.08(+6.70%)
Aug 12, 2013 31.00 31.23 31.00 31.06 19,705 -1.41(-4.34%)
Aug 09, 2013 32.12 32.53 32.12 32.47 4,737 +0.37(+1.14%)
Aug 08, 2013 32.13 32.16 31.52 32.10 10,118 -0.42(-1.31%)
Aug 07, 2013 32.43 32.78 32.43 32.53 11,151 -0.92(-2.74%)
Aug 06, 2013 33.80 33.93 33.42 33.45 7,703 -0.89(-2.60%)
Aug 05, 2013 34.35 34.38 34.08 34.34 6,904 -0.11(-0.32%)
Aug 02, 2013 34.36 34.50 34.19 34.45 19,206 +0.53(+1.56%)
Aug 01, 2013 33.98 34.36 33.92 33.92 25,524 +1.88(+5.87%)
Jul 31, 2013 31.75 32.09 31.52 32.04 16,297 -0.46(-1.42%)
Jul 30, 2013 31.91 33.75 31.90 32.50 32,190 +0.76(+2.39%)
Jul 29, 2013 31.90 32.09 31.50 31.74 15,321 -1.02(-3.11%)
Jul 26, 2013 33.26 33.40 32.38 32.76 17,117 -0.65(-1.95%)
Jul 25, 2013 33.80 33.80 33.26 33.41 49,312 -1.28(-3.69%)
Jul 24, 2013 34.89 35.02 34.61 34.69 101,819 +0.14(+0.41%)
Jul 23, 2013 34.35 34.55 34.02 34.55 41,269 +1.65(+5.02%)
Jul 22, 2013 32.48 32.90 32.51 32.90 37,447 +0.39(+1.20%)
Jul 19, 2013 32.25 32.51 32.25 32.51 31,188 +0.06(+0.18%)
Jul 18, 2013 32.00 32.55 31.91 32.45 21,229 +1.10(+3.51%)
Jul 17, 2013 31.28 31.43 31.15 31.35 164,063 +1.65(+5.56%)
Jul 16, 2013 29.55 29.74 29.45 29.70 33,876 +0.59(+2.03%)
Jul 15, 2013 29.25 29.25 29.01 29.11 6,114 +0.16(+0.55%)
Jul 12, 2013 29.11 29.11 28.80 28.95 7,160 +0.10(+0.35%)
Jul 11, 2013 29.00 29.00 28.65 28.85 8,555 +0.36(+1.26%)
Jul 10, 2013 28.35 28.57 28.33 28.49 17,640 +0.29(+1.03%)
Jul 09, 2013 28.53 28.35 28.20 28.20 9,785 -0.15(-0.53%)
Jul 08, 2013 28.35 28.59 28.12 28.35 35,068 -0.83(-2.84%)
Jul 05, 2013 29.40 29.46 28.95 29.18 16,028 +0.06(+0.21%)
Jul 03, 2013 28.94 29.20 28.63 29.12 21,534 -0.23(-0.78%)
Jul 02, 2013 29.64 29.64 29.14 29.35 19,899 +0.20(+0.69%)
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.