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 (%)
Sep 30, 2014 35.35 34.85 34.96 953,377 -0.28(-0.79%)
Sep 29, 2014 35.35 35.48 35.09 35.24 853,283 -1.14(-3.13%)
Sep 26, 2014 36.15 36.39 36.00 36.38 569,780 +0.58(+1.61%)
Sep 25, 2014 36.55 36.62 35.62 35.80 759,261 -0.92(-2.52%)
Sep 24, 2014 36.45 36.80 36.26 36.73 2,253,062 +0.48(+1.32%)
Sep 23, 2014 35.91 36.45 35.75 36.25 1,386,961 -0.09(-0.26%)
Sep 22, 2014 37.19 37.19 36.12 36.34 3,562,969 -3.37(-8.47%)
Sep 19, 2014 40.31 41.28 38.65 39.71 8,604,455 -0.51(-1.26%)
Sep 18, 2014 40.49 40.54 39.65 40.22 2,280,161 +0.33(+0.81%)
Sep 17, 2014 40.02 40.14 39.80 39.89 2,123,572 -0.55(-1.36%)
Sep 16, 2014 40.58 40.76 39.90 40.44 2,388,705 -1.02(-2.45%)
Sep 15, 2014 42.52 42.52 41.39 41.45 4,256,199 +0.80(+1.98%)
Sep 12, 2014 39.70 40.85 39.30 40.65 2,384,302 +2.13(+5.53%)
Sep 11, 2014 38.24 38.53 38.00 38.52 1,098,983 +0.83(+2.20%)
Sep 10, 2014 37.41 37.79 37.21 37.69 931,289 +0.50(+1.34%)
Sep 09, 2014 37.90 38.10 37.02 37.19 1,495,755 +0.45(+1.22%)
Sep 08, 2014 36.37 36.83 36.36 36.74 1,738,958 +0.64(+1.77%)
Sep 05, 2014 35.60 36.10 35.36 36.10 782,944 +0.51(+1.42%)
Sep 04, 2014 35.78 35.84 35.55 35.59 399,461 -0.41(-1.13%)
Sep 03, 2014 36.09 36.14 35.80 36.00 663,302 -0.38(-1.04%)
Sep 02, 2014 36.49 36.50 36.30 36.38 497,748 +0.18(+0.50%)
Aug 29, 2014 36.20 36.20 36.20 0 +1.30(+3.72%)
Aug 28, 2014 35.09 35.19 34.75 34.90 436,681 -0.59(-1.65%)
Aug 27, 2014 35.50 35.57 35.25 35.48 515,557 +0.48(+1.39%)
Aug 26, 2014 34.88 35.10 34.88 35.00 227,755 -0.51(-1.42%)
Aug 25, 2014 35.60 35.64 35.42 35.51 133,931 +0.14(+0.40%)
Aug 22, 2014 35.56 35.56 35.23 35.37 201,952 -0.23(-0.66%)
Aug 21, 2014 35.47 35.70 35.44 35.60 232,857 +0.28(+0.79%)
Aug 20, 2014 35.05 35.39 34.98 35.32 169,758 +0.44(+1.26%)
Aug 19, 2014 34.86 35.13 34.70 34.88 294,094 +0.25(+0.72%)
Aug 18, 2014 34.55 34.75 34.40 34.63 295,681 +0.55(+1.63%)
Aug 15, 2014 34.27 34.39 33.79 34.08 181,747 -0.42(-1.23%)
Aug 14, 2014 34.36 34.55 34.30 34.50 205,509 +0.15(+0.45%)
Aug 13, 2014 34.28 34.54 34.28 34.35 316,701 +1.13(+3.39%)
Aug 12, 2014 33.34 33.35 33.05 33.22 310,386 -0.27(-0.81%)
Aug 11, 2014 33.56 33.70 33.45 33.49 239,558 -0.29(-0.86%)
Aug 08, 2014 33.45 33.77 33.11 33.78 194,950 -0.12(-0.35%)
Aug 07, 2014 34.16 34.46 33.80 33.90 162,760 -0.18(-0.53%)
Aug 06, 2014 34.07 34.27 33.51 34.08 582,699 -0.81(-2.32%)
Aug 05, 2014 35.20 35.37 34.71 34.89 221,575 -0.46(-1.30%)
Aug 04, 2014 35.41 35.41 35.15 35.35 421,200 -1.08(-2.96%)
Aug 01, 2014 36.16 36.60 36.01 36.43 454,514 +0.42(+1.17%)
Jul 31, 2014 36.60 36.82 36.01 36.01 390,837 -0.85(-2.31%)
Jul 30, 2014 37.00 37.11 36.64 36.86 181,661 -0.16(-0.45%)
Jul 29, 2014 37.11 37.28 37.01 37.02 107,411 +0.03(+0.09%)
Jul 28, 2014 36.83 37.05 36.71 36.99 117,393 +0.34(+0.93%)
Jul 25, 2014 36.90 36.98 36.60 36.65 119,467 -0.16(-0.43%)
Jul 24, 2014 36.95 36.99 36.71 36.81 240,682 -0.62(-1.66%)
Jul 23, 2014 37.60 37.60 37.30 37.43 125,810 -0.56(-1.47%)
Jul 22, 2014 38.10 38.10 37.96 37.99 110,420 +0.09(+0.25%)
Jul 21, 2014 37.86 37.97 37.74 37.90 147,485 -0.16(-0.42%)
Jul 18, 2014 37.76 38.21 37.75 38.05 180,327 +0.66(+1.75%)
Jul 17, 2014 37.92 37.92 37.28 37.40 386,931 -1.02(-2.65%)
Jul 16, 2014 38.11 38.45 38.05 38.42 560,036 +0.79(+2.10%)
Jul 15, 2014 37.98 37.98 37.51 37.63 210,071 -0.19(-0.50%)
Jul 14, 2014 37.73 37.98 37.73 37.82 157,397 +0.72(+1.94%)
Jul 11, 2014 36.83 37.29 36.82 37.10 142,061 +0.56(+1.53%)
Jul 10, 2014 36.91 36.91 36.30 36.54 154,748 -0.86(-2.29%)
Jul 09, 2014 37.25 37.45 37.09 37.40 158,343 +0.55(+1.49%)
Jul 08, 2014 37.33 37.33 36.71 36.84 572,511 -0.60(-1.61%)
Jul 07, 2014 37.62 37.62 37.40 37.45 377,193 -0.30(-0.80%)
Jul 03, 2014 37.75 37.75 37.75 0 +0.34(+0.90%)
Jul 02, 2014 37.72 37.72 37.40 37.41 153,000 -0.12(-0.33%)
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.