Softbank Corp ADR (OP: SFTBY )

27.00 USD -0.27 (-0.99%)
Streaming Delayed Price Updated: 1:27 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 19.53 19.63 19.50 19.57 795,851 +0.17(+0.88%)
Sep 27, 2019 20.07 20.07 19.31 19.40 3,261,200 -0.83(-4.10%)
Sep 26, 2019 20.63 20.64 20.02 20.23 2,589,978 -0.40(-1.94%)
Sep 25, 2019 20.50 20.71 20.42 20.63 1,532,852 +0.08(+0.39%)
Sep 24, 2019 21.20 21.33 20.48 20.55 2,933,026 -0.80(-3.75%)
Sep 23, 2019 21.20 21.36 21.20 21.35 829,463 +0.15(+0.71%)
Sep 20, 2019 21.50 21.60 21.19 21.20 1,197,200 -0.20(-0.93%)
Sep 19, 2019 21.22 21.44 21.22 21.40 716,318 +0.31(+1.47%)
Sep 18, 2019 21.10 21.25 20.96 21.09 1,097,249 -0.21(-0.99%)
Sep 17, 2019 21.55 21.60 21.20 21.30 1,867,102 -0.44(-2.02%)
Sep 16, 2019 21.95 22.12 21.61 21.74 1,200,128 -0.26(-1.18%)
Sep 13, 2019 21.78 22.29 21.73 22.00 946,700 +0.32(+1.48%)
Sep 12, 2019 21.72 21.78 21.61 21.68 434,166 -0.09(-0.41%)
Sep 11, 2019 21.67 21.77 21.57 21.77 677,982 +0.07(+0.32%)
Sep 10, 2019 21.51 21.78 21.47 21.70 1,264,274 +0.17(+0.79%)
Sep 09, 2019 21.71 21.71 21.42 21.53 762,709 +0.05(+0.23%)
Sep 06, 2019 21.97 21.97 21.31 21.48 1,132,300 -0.70(-3.16%)
Sep 05, 2019 22.40 22.56 22.08 22.18 1,529,721 -0.19(-0.85%)
Sep 04, 2019 22.32 22.45 22.28 22.37 1,255,611 +0.17(+0.77%)
Sep 03, 2019 22.11 22.38 22.11 22.20 525,368 -0.45(-1.99%)
Aug 30, 2019 22.79 22.79 22.55 22.65 555,400 +0.35(+1.57%)
Aug 29, 2019 22.10 22.40 22.10 22.30 613,060 +0.28(+1.27%)
Aug 28, 2019 21.76 22.14 21.76 22.02 569,287 +0.07(+0.32%)
Aug 27, 2019 22.20 22.20 21.74 21.95 914,723 +0.25(+1.15%)
Aug 26, 2019 21.60 21.78 21.50 21.70 849,480 +0.40(+1.88%)
Aug 23, 2019 21.95 22.19 21.25 21.30 2,274,300 -0.70(-3.18%)
Aug 22, 2019 22.50 22.50 21.96 22.00 1,158,527 -0.51(-2.27%)
Aug 21, 2019 22.72 22.72 22.47 22.51 830,490 -0.54(-2.34%)
Aug 20, 2019 23.31 23.31 23.01 23.05 486,609 -0.35(-1.50%)
Aug 19, 2019 23.42 23.68 23.30 23.40 477,221 +0.00(+0.00%)
Aug 16, 2019 23.21 23.55 23.00 23.40 643,300 -0.05(-0.21%)
Aug 15, 2019 23.45 23.50 23.22 23.45 847,622 +0.63(+2.76%)
Aug 14, 2019 23.08 23.09 22.73 22.82 798,461 -0.67(-2.85%)
Aug 13, 2019 23.11 23.67 23.05 23.49 878,528 +0.28(+1.21%)
Aug 12, 2019 23.31 23.48 23.20 23.21 499,109 -0.32(-1.36%)
Aug 09, 2019 23.68 23.80 23.50 23.53 748,400 -0.80(-3.29%)
Aug 08, 2019 24.00 24.48 23.85 24.33 2,144,020 -1.29(-5.04%)
Aug 07, 2019 25.00 25.75 24.48 25.62 971,296 +1.04(+4.23%)
Aug 06, 2019 24.67 24.87 24.33 24.58 1,617,203 -0.13(-0.53%)
Aug 05, 2019 24.95 24.96 24.38 24.71 1,961,938 -0.84(-3.29%)
Aug 02, 2019 25.90 25.90 25.36 25.55 977,600 -0.22(-0.85%)
Aug 01, 2019 25.70 26.59 25.70 25.77 1,246,686 -0.05(-0.19%)
Jul 31, 2019 26.08 26.20 25.75 25.82 841,095 -0.30(-1.15%)
Jul 30, 2019 26.02 26.44 25.88 26.12 1,911,324 -0.55(-2.06%)
Jul 29, 2019 27.09 27.38 26.55 26.67 2,505,141 -0.26(-0.97%)
Jul 26, 2019 26.30 27.08 26.18 26.93 1,877,700 +1.15(+4.46%)
Jul 25, 2019 26.25 26.25 25.71 25.78 838,483 -0.42(-1.60%)
Jul 24, 2019 25.90 26.38 25.64 26.20 1,769,032 +0.57(+2.22%)
Jul 23, 2019 25.60 25.77 25.48 25.63 1,799,735 +0.90(+3.64%)
Jul 22, 2019 25.00 25.05 24.65 24.73 2,828,915 +1.30(+5.55%)
Jul 19, 2019 23.48 23.64 23.40 23.43 364,600 +0.33(+1.43%)
Jul 18, 2019 23.04 23.14 22.95 23.10 221,751 -0.30(-1.28%)
Jul 17, 2019 23.50 23.50 23.30 23.40 387,866 -0.56(-2.34%)
Jul 16, 2019 24.05 24.05 23.90 23.96 556,148 -0.56(-2.28%)
Jul 15, 2019 24.36 24.56 24.23 24.52 490,209 +0.18(+0.74%)
Jul 12, 2019 24.25 24.34 24.00 24.34 212,800 +0.23(+0.95%)
Jul 11, 2019 23.81 24.45 23.81 24.11 329,387 -23.62(-49.49%)
Jul 10, 2019 47.95 47.95 47.60 47.73 91,886 -0.17(-0.35%)
Jul 09, 2019 48.08 48.08 47.05 47.90 136,016 -0.04(-0.08%)
Jul 08, 2019 48.00 48.18 47.80 47.94 84,215 -0.73(-1.50%)
Jul 05, 2019 48.00 48.83 48.00 48.67 84,400 +0.32(+0.66%)
Jul 03, 2019 48.61 48.75 48.01 48.35 104,900 -0.68(-1.39%)
Jul 02, 2019 48.60 49.05 47.78 49.03 216,633 +0.33(+0.68%)
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.