Softbank Corp ADR (OP: SFTBY )

29.67 +0.18 (+0.61%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 25.20 25.61 25.20 25.56 7,348 +0.06(+0.24%)
May 30, 2013 25.80 25.80 25.11 25.50 17,843 -0.56(-2.15%)
May 29, 2013 25.70 26.50 25.70 26.06 39,052 +0.33(+1.28%)
May 28, 2013 25.78 25.85 25.70 25.73 22,011 -0.29(-1.11%)
May 24, 2013 26.04 26.24 25.83 26.02 12,171 -0.38(-1.44%)
May 23, 2013 25.73 26.45 25.62 26.40 24,047 -1.18(-4.28%)
May 22, 2013 28.01 28.07 27.58 27.58 46,332 -0.86(-3.02%)
May 21, 2013 28.72 28.72 28.41 28.44 15,769 -1.00(-3.40%)
May 20, 2013 29.74 29.74 29.41 29.44 20,440 +0.80(+2.79%)
May 17, 2013 28.42 28.68 28.37 28.64 19,924 +0.34(+1.20%)
May 16, 2013 28.64 28.64 28.23 28.30 10,697 -0.53(-1.84%)
May 15, 2013 29.03 29.15 28.80 28.83 16,290 +1.42(+5.18%)
May 13, 2013 27.40 27.50 27.35 27.41 19,215 -0.02(-0.07%)
May 10, 2013 27.48 27.48 27.40 27.43 51,508 +0.89(+3.35%)
May 09, 2013 26.35 26.56 26.35 26.54 41,936 +1.51(+6.03%)
May 08, 2013 24.95 25.16 24.95 25.03 25,842 +0.37(+1.50%)
May 07, 2013 24.25 24.66 24.25 24.66 190,647 +0.19(+0.78%)
May 06, 2013 24.49 24.50 24.40 24.47 8,092 -0.04(-0.16%)
May 03, 2013 24.50 24.59 24.47 24.51 108,345 +0.11(+0.45%)
May 02, 2013 24.43 24.66 24.30 24.40 11,694 +0.19(+0.78%)
May 01, 2013 24.46 24.46 24.21 24.21 10,577 -0.69(-2.77%)
Apr 30, 2013 24.79 24.90 24.22 24.90 19,309 +0.62(+2.55%)
Apr 29, 2013 24.04 24.31 24.04 24.28 19,167 +0.24(+1.00%)
Apr 26, 2013 23.97 24.12 24.04 24.04 6,263 -0.05(-0.21%)
Apr 25, 2013 23.91 24.11 23.91 24.09 22,434 +0.83(+3.57%)
Apr 24, 2013 23.18 23.27 23.16 23.26 11,695 +0.72(+3.19%)
Apr 23, 2013 22.36 22.60 22.35 22.54 28,014 +0.29(+1.30%)
Apr 22, 2013 22.03 22.39 22.03 22.25 24,365 -0.10(-0.45%)
Apr 19, 2013 22.04 22.40 22.04 22.35 63,684 +0.25(+1.13%)
Apr 18, 2013 22.00 22.26 22.00 22.10 56,144 +0.02(+0.09%)
Apr 17, 2013 22.09 22.28 21.92 22.08 1,080,456 -0.06(-0.27%)
Apr 16, 2013 22.30 22.30 22.00 22.14 1,149,661 +0.65(+3.02%)
Apr 15, 2013 23.80 23.80 21.20 21.49 202,951 -2.15(-9.09%)
Apr 12, 2013 23.78 23.78 23.55 23.64 22,011 -0.14(-0.59%)
Apr 11, 2013 23.76 23.93 23.73 23.78 30,082 +0.30(+1.28%)
Apr 10, 2013 23.46 23.63 23.45 23.48 35,170 -0.84(-3.45%)
Apr 09, 2013 24.20 24.55 24.17 24.32 20,572 -0.06(-0.25%)
Apr 08, 2013 23.98 24.38 23.98 24.38 53,210 +0.18(+0.72%)
Apr 05, 2013 24.05 24.20 23.95 24.20 59,754 +0.21(+0.90%)
Apr 04, 2013 23.89 24.05 23.81 23.99 35,769 +0.15(+0.63%)
Apr 03, 2013 23.86 24.02 23.75 23.84 62,902 +0.73(+3.16%)
Apr 02, 2013 22.96 23.11 22.92 23.11 38,003 +0.67(+2.99%)
Apr 01, 2013 22.58 22.75 22.40 22.44 34,998 -0.36(-1.58%)
Mar 28, 2013 22.87 22.99 22.80 22.80 77,243 +0.36(+1.60%)
Mar 27, 2013 22.42 22.44 21.67 22.44 183,659 +1.48(+7.06%)
Mar 26, 2013 20.92 21.05 20.90 20.96 57,562 +0.47(+2.29%)
Mar 25, 2013 20.38 20.57 20.38 20.49 49,236 +0.53(+2.66%)
Mar 22, 2013 19.82 20.00 19.82 19.96 12,427 -0.09(-0.47%)
Mar 21, 2013 19.96 20.13 19.96 20.05 31,906 +0.75(+3.91%)
Mar 20, 2013 19.45 19.45 19.21 19.30 13,893 +0.06(+0.31%)
Mar 19, 2013 19.10 19.28 19.10 19.24 11,257 +0.00(+0.00%)
Mar 18, 2013 19.07 19.36 19.07 19.24 17,506 -0.37(-1.89%)
Mar 15, 2013 19.67 19.69 19.60 19.61 24,619 -0.10(-0.51%)
Mar 14, 2013 19.84 19.84 19.59 19.71 17,622 -0.05(-0.25%)
Mar 13, 2013 19.72 19.76 19.60 19.76 10,032 +0.26(+1.33%)
Mar 12, 2013 19.57 19.68 19.50 19.50 25,717 +0.16(+0.83%)
Mar 11, 2013 19.64 19.64 19.33 19.34 528,718 -0.41(-2.08%)
Mar 08, 2013 19.89 19.89 19.63 19.75 35,433 +0.16(+0.82%)
Mar 07, 2013 19.62 19.62 19.39 19.59 79,891 -0.41(-2.05%)
Mar 06, 2013 19.86 20.10 19.86 20.00 55,561 +1.00(+5.26%)
Mar 05, 2013 18.80 19.07 18.80 19.00 53,126 +0.16(+0.85%)
Mar 04, 2013 18.78 18.84 18.64 18.84 24,477 +0.63(+3.46%)
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.