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 (%)
May 31, 2019 46.07 46.77 46.00 46.40 823,600 -0.98(-2.07%)
May 30, 2019 46.62 48.00 46.62 47.38 586,916 -0.12(-0.25%)
May 29, 2019 47.23 47.96 47.23 47.50 513,233 -0.25(-0.52%)
May 28, 2019 48.12 48.12 47.66 47.75 354,392 +0.30(+0.63%)
May 24, 2019 47.20 50.12 46.81 47.45 510,600 +2.20(+4.86%)
May 23, 2019 46.26 46.35 45.06 45.25 794,924 -1.85(-3.93%)
May 22, 2019 48.07 48.07 46.85 47.10 408,725 -1.71(-3.50%)
May 21, 2019 48.65 49.06 48.39 48.81 553,614 +1.70(+3.61%)
May 20, 2019 48.45 49.18 47.00 47.11 1,225,058 +0.52(+1.12%)
May 17, 2019 46.98 47.17 46.42 46.59 1,113,100 -0.01(-0.02%)
May 16, 2019 46.02 46.80 46.02 46.60 626,767 -0.85(-1.79%)
May 15, 2019 46.71 47.73 46.39 47.45 359,110 +0.77(+1.65%)
May 14, 2019 45.90 46.80 45.33 46.68 665,708 +0.25(+0.54%)
May 13, 2019 47.18 47.49 46.20 46.43 949,510 -2.72(-5.53%)
May 10, 2019 50.15 50.95 48.39 49.15 1,913,800 -3.54(-6.72%)
May 09, 2019 54.10 54.68 51.50 52.69 975,620 +0.64(+1.23%)
May 08, 2019 51.89 52.64 51.51 52.05 499,307 +0.70(+1.36%)
May 07, 2019 51.84 52.00 51.10 51.35 803,304 -3.72(-6.76%)
May 06, 2019 54.65 55.25 54.25 55.07 271,765 -0.81(-1.45%)
May 03, 2019 53.76 56.08 53.76 55.88 875,500 +2.58(+4.84%)
May 02, 2019 53.16 53.30 53.05 53.30 173,606 +0.03(+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.