Softbank Corp ADR (OP: SFTBY )

35.21 USD -0.89 (-2.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 37.98 38.13 37.80 37.91 222,836 +0.31(+0.82%)
Mar 28, 2014 37.91 38.10 37.55 37.60 0 -0.75(-1.96%)
Mar 27, 2014 38.19 38.50 37.75 38.35 180,996 +0.08(+0.21%)
Mar 26, 2014 38.98 39.14 38.20 38.27 205,452 -1.11(-2.82%)
Mar 25, 2014 39.90 39.99 38.81 39.38 460,913 -0.88(-2.19%)
Mar 24, 2014 40.99 41.02 40.00 40.26 213,179 -0.14(-0.35%)
Mar 21, 2014 40.81 40.93 40.40 40.40 0 -0.29(-0.71%)
Mar 20, 2014 40.37 40.71 40.11 40.69 297,725 -0.27(-0.66%)
Mar 19, 2014 41.38 41.39 40.96 40.96 388,757 -0.81(-1.94%)
Mar 18, 2014 41.94 42.10 41.51 41.77 876,281 +0.50(+1.21%)
Mar 17, 2014 40.30 41.34 40.27 41.27 797,504 +2.13(+5.44%)
Mar 14, 2014 38.12 39.61 38.01 39.14 0 +0.69(+1.79%)
Mar 13, 2014 38.81 39.28 38.00 38.45 442,086 +0.10(+0.26%)
Mar 12, 2014 38.06 38.35 37.90 38.35 129,407 -0.81(-2.07%)
Mar 11, 2014 39.40 39.67 39.08 39.16 242,900 +0.56(+1.45%)
Mar 10, 2014 38.72 38.83 38.47 38.60 188,878 -0.40(-1.03%)
Mar 07, 2014 39.10 39.10 38.55 39.00 0 +0.08(+0.21%)
Mar 06, 2014 39.08 39.08 38.81 38.92 197,421 +1.72(+4.62%)
Mar 05, 2014 37.18 37.34 37.00 37.20 141,078 +0.10(+0.27%)
Mar 04, 2014 37.10 37.40 36.90 37.10 182,073 +0.85(+2.35%)
Mar 03, 2014 36.68 36.68 36.15 36.25 265,770 -1.61(-4.26%)
Feb 28, 2014 37.70 38.10 37.58 37.86 0 -0.76(-1.96%)
Feb 27, 2014 38.55 38.81 38.41 38.62 136,988 -0.33(-0.86%)
Feb 26, 2014 38.99 39.19 38.75 38.95 120,747 -0.36(-0.92%)
Feb 25, 2014 39.35 39.50 39.00 39.31 105,436 +0.98(+2.56%)
Feb 24, 2014 38.12 38.62 37.85 38.33 116,797 +0.48(+1.27%)
Feb 21, 2014 38.12 38.19 37.70 37.85 0 +0.64(+1.72%)
Feb 20, 2014 37.04 37.31 36.80 37.21 141,927 -0.19(-0.51%)
Feb 19, 2014 37.47 37.68 37.32 37.40 231,922 -0.72(-1.89%)
Feb 18, 2014 38.15 38.24 37.80 38.12 201,301 +0.88(+2.36%)
Feb 14, 2014 37.24 37.24 37.24 0 -0.06(-0.17%)
Feb 13, 2014 36.21 37.57 36.20 37.30 381,226 -1.42(-3.67%)
Feb 12, 2014 38.65 38.95 38.40 38.72 140,085 +0.17(+0.45%)
Feb 11, 2014 38.24 38.70 38.00 38.55 353,433 +0.88(+2.34%)
Feb 10, 2014 38.20 38.21 37.65 37.67 112,198 +0.95(+2.59%)
Feb 07, 2014 36.32 36.78 36.13 36.72 0 +0.02(+0.05%)
Feb 06, 2014 36.03 36.90 36.03 36.70 272,007 +1.05(+2.95%)
Feb 05, 2014 34.80 36.42 34.35 35.65 391,717 -0.55(-1.52%)
Feb 04, 2014 35.80 36.20 35.60 36.20 261,407 +2.34(+6.91%)
Feb 03, 2014 34.84 34.84 33.71 33.86 831,821 -2.44(-6.72%)
Jan 31, 2014 36.97 37.01 36.06 36.30 0 -1.46(-3.85%)
Jan 30, 2014 37.87 38.01 37.30 37.76 386,324 +0.85(+2.32%)
Jan 29, 2014 37.92 38.03 36.81 36.90 684,505 -1.98(-5.09%)
Jan 28, 2014 38.45 39.05 38.44 38.88 210,149 -0.82(-2.07%)
Jan 27, 2014 39.65 39.80 38.95 39.70 212,791 +0.69(+1.77%)
Jan 24, 2014 39.90 40.40 39.01 39.01 0 -1.56(-3.85%)
Jan 23, 2014 41.40 41.40 40.20 40.57 377,652 -1.97(-4.63%)
Jan 22, 2014 42.29 42.59 42.29 42.54 75,179 +0.13(+0.30%)
Jan 21, 2014 42.51 42.52 42.16 42.41 106,863 -0.17(-0.40%)
Jan 17, 2014 42.58 42.58 42.58 0 -0.37(-0.86%)
Jan 16, 2014 42.84 43.19 42.77 42.95 258,144 +0.21(+0.49%)
Jan 15, 2014 42.73 42.75 42.22 42.74 428,750 +0.01(+0.02%)
Jan 14, 2014 42.42 42.85 42.39 42.73 108,479 +0.20(+0.47%)
Jan 13, 2014 43.18 43.18 42.36 42.53 154,177 -0.39(-0.90%)
Jan 10, 2014 42.89 42.99 42.60 42.92 56,566 +0.46(+1.07%)
Jan 09, 2014 42.67 42.75 42.45 42.46 456,341 -0.24(-0.56%)
Jan 08, 2014 42.95 42.96 42.55 42.70 127,972 -0.23(-0.54%)
Jan 07, 2014 42.78 43.15 42.65 42.93 143,382 +0.50(+1.18%)
Jan 06, 2014 42.95 42.96 42.40 42.43 214,699 -0.83(-1.92%)
Jan 03, 2014 43.42 43.71 42.92 43.26 0 +0.15(+0.36%)
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.