Softbank Corp ADR (OP: SFTBY )

27.04 USD -0.23 (-0.84%)
Streaming Delayed Price Updated: 12:50 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 39.81 40.50 38.59 39.28 601,568 +1.17(+3.07%)
Oct 30, 2018 37.45 38.14 37.35 38.11 258,596 +1.11(+3.00%)
Oct 29, 2018 38.21 38.90 36.71 37.00 507,333 -2.15(-5.49%)
Oct 26, 2018 38.33 39.40 38.25 39.15 685,900 -0.99(-2.47%)
Oct 25, 2018 39.17 40.34 39.14 40.14 231,617 +0.89(+2.27%)
Oct 24, 2018 40.76 40.78 39.25 39.25 579,549 -1.47(-3.61%)
Oct 23, 2018 39.95 40.91 39.61 40.72 409,136 -0.73(-1.76%)
Oct 22, 2018 41.66 41.81 41.16 41.45 260,463 -0.60(-1.43%)
Oct 19, 2018 42.25 42.53 41.81 42.05 296,000 +0.07(+0.17%)
Oct 18, 2018 42.53 42.90 41.75 41.98 346,482 -1.47(-3.37%)
Oct 17, 2018 43.14 43.77 43.13 43.45 511,662 -1.10(-2.46%)
Oct 16, 2018 43.55 44.54 43.35 44.54 903,933 +2.56(+6.10%)
Oct 15, 2018 41.45 42.35 41.35 41.98 565,400 -2.53(-5.68%)
Oct 12, 2018 44.50 44.65 43.39 44.51 711,500 +2.11(+4.98%)
Oct 11, 2018 42.87 43.13 42.04 42.40 389,355 -0.81(-1.87%)
Oct 10, 2018 44.90 44.90 43.10 43.21 1,153,346 -3.99(-8.44%)
Oct 09, 2018 47.73 47.97 47.01 47.20 255,965 -0.80(-1.68%)
Oct 08, 2018 47.82 48.15 47.66 48.00 518,400 +0.03(+0.07%)
Oct 05, 2018 48.68 49.12 47.85 47.97 607,700 -0.37(-0.76%)
Oct 04, 2018 49.08 49.20 48.05 48.33 456,901 -0.45(-0.91%)
Oct 03, 2018 49.15 49.15 48.67 48.78 223,538 -0.24(-0.50%)
Oct 02, 2018 49.09 49.25 48.62 49.02 260,852 -1.20(-2.39%)
Oct 01, 2018 50.13 50.58 50.13 50.22 340,264 +0.47(+0.94%)
Sep 28, 2018 50.26 50.30 49.51 49.75 667,400 +1.06(+2.18%)
Sep 27, 2018 48.81 48.99 48.26 48.69 161,329 -0.10(-0.20%)
Sep 26, 2018 48.97 49.15 48.67 48.79 296,668 +0.59(+1.22%)
Sep 25, 2018 48.59 48.70 48.17 48.20 97,510 -0.52(-1.07%)
Sep 24, 2018 48.90 49.00 48.32 48.72 341,810 -0.36(-0.74%)
Sep 21, 2018 49.00 49.21 48.76 49.08 82,800 -0.08(-0.16%)
Sep 20, 2018 48.93 49.22 48.55 49.17 616,081 +0.37(+0.75%)
Sep 19, 2018 48.67 49.01 48.59 48.80 312,157 +0.37(+0.76%)
Sep 18, 2018 48.18 48.78 48.01 48.43 407,302 -0.29(-0.60%)
Sep 17, 2018 49.24 49.24 48.69 48.72 141,690 -0.25(-0.51%)
Sep 14, 2018 48.85 49.15 48.61 48.97 148,800 -0.15(-0.31%)
Sep 13, 2018 49.19 49.58 48.90 49.12 409,520 +1.76(+3.73%)
Sep 12, 2018 46.92 47.37 46.80 47.35 394,600 +1.81(+3.96%)
Sep 11, 2018 45.25 45.59 45.03 45.55 468,406 +1.31(+2.96%)
Sep 10, 2018 44.51 44.75 44.22 44.24 361,207 -0.40(-0.89%)
Sep 07, 2018 45.01 45.18 44.54 44.64 297,800 +0.11(+0.24%)
Sep 06, 2018 44.68 45.30 44.45 44.53 680,173 +0.68(+1.55%)
Sep 05, 2018 44.16 44.25 43.80 43.85 451,362 -1.68(-3.69%)
Sep 04, 2018 45.50 45.98 45.46 45.53 391,589 -0.74(-1.59%)
Aug 31, 2018 46.26 46.26 46.26 0 +0.97(+2.13%)
Aug 30, 2018 45.23 45.76 45.16 45.30 200,202 -0.14(-0.31%)
Aug 29, 2018 45.54 45.62 45.30 45.44 194,158 -0.65(-1.41%)
Aug 28, 2018 46.15 46.24 46.00 46.09 230,023 -0.14(-0.30%)
Aug 27, 2018 45.99 46.27 45.54 46.23 657,763 +0.97(+2.14%)
Aug 24, 2018 45.21 45.45 45.18 45.26 265,700 +1.35(+3.07%)
Aug 23, 2018 44.75 45.05 43.90 43.91 615,635 -0.79(-1.77%)
Aug 22, 2018 45.22 45.33 44.55 44.70 534,852 +0.14(+0.31%)
Aug 21, 2018 44.86 44.86 44.47 44.56 204,622 -0.92(-2.02%)
Aug 20, 2018 45.00 45.50 45.00 45.48 116,460 -0.05(-0.10%)
Aug 17, 2018 45.00 45.60 44.88 45.53 213,800 +0.23(+0.50%)
Aug 16, 2018 45.12 45.44 45.04 45.30 379,663 +0.11(+0.25%)
Aug 15, 2018 45.33 45.94 44.85 45.19 639,274 -1.33(-2.87%)
Aug 14, 2018 46.88 47.06 46.18 46.52 1,227,970 +0.52(+1.13%)
Aug 13, 2018 45.90 46.05 45.81 46.00 251,771 +0.66(+1.46%)
Aug 10, 2018 45.59 45.66 45.15 45.34 299,900 -1.42(-3.04%)
Aug 09, 2018 47.25 47.30 46.76 46.76 457,850 -0.15(-0.32%)
Aug 08, 2018 47.38 47.48 46.55 46.91 1,169,140 +2.20(+4.93%)
Aug 07, 2018 45.11 45.30 44.69 44.71 1,062,270 -0.20(-0.46%)
Aug 06, 2018 43.43 45.05 43.20 44.91 1,788,659 +3.05(+7.29%)
Aug 03, 2018 41.11 41.99 41.11 41.86 277,200 +0.33(+0.78%)
Aug 02, 2018 41.12 41.57 41.11 41.53 170,726 -0.26(-0.63%)
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.