Softbank Corp ADR (OP: SFTBY )

29.75 +0.26 (+0.88%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 33.03 33.03 33.03 0 +0.18(+0.53%)
Dec 29, 2016 33.30 33.40 32.80 32.85 71,214 -0.55(-1.66%)
Dec 28, 2016 33.65 33.65 33.25 33.41 35,751 -0.01(-0.03%)
Dec 27, 2016 33.30 33.75 33.30 33.42 34,281 -0.18(-0.54%)
Dec 23, 2016 33.60 33.60 33.60 0 +0.08(+0.24%)
Dec 22, 2016 33.46 33.70 33.46 33.52 97,377 -0.05(-0.15%)
Dec 21, 2016 33.64 33.70 33.54 33.57 48,201 -0.30(-0.89%)
Dec 20, 2016 33.87 34.31 33.42 33.87 405,788 +0.52(+1.56%)
Dec 19, 2016 33.09 33.47 33.09 33.35 55,705 +0.28(+0.85%)
Dec 16, 2016 33.09 33.58 32.60 33.07 187,330 -0.58(-1.71%)
Dec 15, 2016 33.80 34.00 33.40 33.65 263,633 -0.53(-1.57%)
Dec 14, 2016 34.07 34.48 34.02 34.18 244,695 +0.32(+0.95%)
Dec 13, 2016 33.76 33.96 33.58 33.86 53,884 +0.22(+0.65%)
Dec 12, 2016 33.72 34.25 33.57 33.64 178,500 -0.54(-1.58%)
Dec 09, 2016 34.19 34.30 34.08 34.18 82,122 -0.07(-0.20%)
Dec 08, 2016 34.10 34.40 34.00 34.25 210,529 +1.37(+4.15%)
Dec 07, 2016 32.30 32.90 32.15 32.88 311,095 +1.89(+6.11%)
Dec 06, 2016 30.11 31.50 30.11 30.99 489,533 +0.90(+2.99%)
Dec 05, 2016 29.79 30.19 29.79 30.09 31,992 -0.11(-0.36%)
Dec 02, 2016 29.65 30.21 29.65 30.20 52,403 +0.43(+1.44%)
Dec 01, 2016 30.07 30.10 29.75 29.77 122,537 -0.18(-0.60%)
Nov 30, 2016 30.04 30.09 29.87 29.95 229,072 +0.13(+0.45%)
Nov 29, 2016 29.59 29.87 29.59 29.82 186,037 +0.03(+0.08%)
Nov 28, 2016 29.60 29.99 29.50 29.79 31,904 -0.23(-0.78%)
Nov 25, 2016 30.60 30.60 29.75 30.02 25,882 -0.93(-3.00%)
Nov 23, 2016 30.95 30.95 30.95 0 -0.10(-0.31%)
Nov 22, 2016 31.29 31.29 30.95 31.05 83,005 +0.17(+0.55%)
Nov 21, 2016 30.56 30.98 30.56 30.88 26,354 +0.14(+0.46%)
Nov 18, 2016 30.82 30.97 30.53 30.74 19,986 -0.08(-0.26%)
Nov 17, 2016 30.63 30.97 30.63 30.82 77,182 +0.32(+1.05%)
Nov 16, 2016 30.45 30.74 30.39 30.50 22,920 +0.11(+0.36%)
Nov 15, 2016 30.08 30.45 30.08 30.39 81,612 +0.19(+0.63%)
Nov 14, 2016 30.85 30.85 29.95 30.20 46,753 -0.55(-1.77%)
Nov 11, 2016 30.51 30.79 30.51 30.75 38,838 -0.04(-0.13%)
Nov 10, 2016 30.96 31.00 30.53 30.79 84,807 +0.41(+1.33%)
Nov 09, 2016 29.61 30.73 29.43 30.38 207,831 -0.55(-1.76%)
Nov 08, 2016 30.71 31.01 30.53 30.93 93,081 +0.12(+0.37%)
Nov 07, 2016 30.81 30.90 30.21 30.81 64,547 +0.60(+1.99%)
Nov 04, 2016 30.24 30.46 30.11 30.21 27,068 -0.12(-0.40%)
Nov 03, 2016 30.65 30.65 30.27 30.33 57,884 -0.11(-0.36%)
Nov 02, 2016 30.79 30.88 30.31 30.44 70,032 -0.53(-1.71%)
Nov 01, 2016 30.72 31.32 30.71 30.97 75,485 -0.53(-1.68%)
Oct 31, 2016 31.08 31.50 31.08 31.50 21,187 -0.20(-0.63%)
Oct 28, 2016 31.53 31.84 31.21 31.70 42,738 +0.04(+0.13%)
Oct 27, 2016 32.00 32.00 31.49 31.66 82,181 +0.21(+0.67%)
Oct 26, 2016 31.47 31.70 31.31 31.45 36,988 +0.33(+1.06%)
Oct 25, 2016 31.00 31.59 31.00 31.12 37,887 -0.50(-1.58%)
Oct 24, 2016 31.62 31.87 31.36 31.62 33,528 -0.06(-0.19%)
Oct 21, 2016 31.71 31.93 31.50 31.68 35,092 -0.30(-0.92%)
Oct 20, 2016 31.98 32.08 31.80 31.98 58,574 +0.14(+0.42%)
Oct 19, 2016 31.68 31.89 31.45 31.84 60,753 -0.14(-0.44%)
Oct 18, 2016 32.03 32.32 31.88 31.98 16,196 -0.35(-1.08%)
Oct 17, 2016 32.20 32.39 32.20 32.33 52,338 +0.05(+0.15%)
Oct 14, 2016 31.96 32.39 31.96 32.28 88,925 +0.94(+3.00%)
Oct 13, 2016 31.14 31.40 30.83 31.34 31,844 -0.39(-1.23%)
Oct 12, 2016 31.96 32.00 31.60 31.73 70,500 -0.58(-1.80%)
Oct 11, 2016 32.40 32.59 32.23 32.31 79,908 +0.46(+1.44%)
Oct 10, 2016 31.75 31.86 31.75 31.85 97,047 +0.03(+0.09%)
Oct 07, 2016 31.82 31.86 31.65 31.82 131,993 +0.07(+0.20%)
Oct 06, 2016 31.88 32.16 31.59 31.75 56,379 -0.14(-0.42%)
Oct 05, 2016 31.75 31.93 31.58 31.89 96,216 +0.14(+0.44%)
Oct 04, 2016 31.93 32.02 31.69 31.75 29,002 -0.02(-0.06%)
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.