Softbank Corp ADR (OP: SFTBY )

39.58 USD +0.90 (+2.33%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 22.26 22.87 22.25 22.84 1,095,800 +0.59(+2.65%)
May 28, 2020 22.22 22.42 22.13 22.25 1,161,592 +0.22(+1.00%)
May 27, 2020 22.04 22.10 21.75 22.03 407,841 -0.04(-0.18%)
May 26, 2020 21.91 22.20 21.91 22.07 678,095 +0.73(+3.42%)
May 22, 2020 21.38 21.39 20.95 21.34 623,500 +0.75(+3.62%)
May 21, 2020 20.77 20.89 20.58 20.59 532,910 -0.56(-2.62%)
May 20, 2020 20.95 21.26 20.91 21.15 1,020,960 +0.20(+0.95%)
May 19, 2020 20.67 21.29 20.61 20.95 1,443,433 -0.84(-3.85%)
May 18, 2020 21.45 22.05 21.42 21.79 729,033 +0.63(+2.98%)
May 15, 2020 21.16 21.39 21.02 21.16 536,700 -0.23(-1.08%)
May 14, 2020 20.95 21.41 20.80 21.39 618,969 -0.06(-0.28%)
May 13, 2020 21.70 21.80 21.40 21.45 348,705 -0.30(-1.40%)
May 12, 2020 21.65 22.10 21.64 21.75 347,767 -0.12(-0.57%)
May 11, 2020 21.50 22.18 21.50 21.88 793,476 +0.01(+0.05%)
May 08, 2020 22.00 22.00 21.65 21.87 385,300 +0.63(+2.97%)
May 07, 2020 21.11 21.44 21.11 21.24 762,848 -0.13(-0.61%)
May 06, 2020 21.51 21.71 21.30 21.37 557,989 -0.03(-0.14%)
May 05, 2020 21.41 21.55 21.23 21.40 607,240 +0.30(+1.42%)
May 04, 2020 20.85 21.35 20.85 21.10 276,114 -0.26(-1.22%)
May 01, 2020 21.20 21.65 21.20 21.36 456,800 +0.17(+0.80%)
Apr 30, 2020 21.25 21.97 20.71 21.19 821,891 -0.94(-4.25%)
Apr 29, 2020 21.89 22.30 21.89 22.13 606,473 +0.53(+2.45%)
Apr 28, 2020 21.61 21.95 21.55 21.60 933,306 +0.13(+0.61%)
Apr 27, 2020 21.26 21.50 21.22 21.47 813,219 +0.99(+4.83%)
Apr 24, 2020 20.32 20.75 20.32 20.48 599,600 -0.15(-0.73%)
Apr 23, 2020 20.50 20.90 20.50 20.63 473,221 +0.17(+0.83%)
Apr 22, 2020 20.12 20.79 20.12 20.46 719,015 -0.47(-2.25%)
Apr 21, 2020 21.30 21.30 20.70 20.93 1,341,692 -1.33(-5.97%)
Apr 20, 2020 21.96 22.60 21.95 22.26 1,838,285 +0.58(+2.68%)
Apr 17, 2020 21.56 21.72 21.49 21.68 1,457,400 +1.24(+6.07%)
Apr 16, 2020 20.24 20.45 20.24 20.44 2,030,432 +0.71(+3.60%)
Apr 15, 2020 19.70 19.85 19.46 19.73 967,237 -0.75(-3.66%)
Apr 14, 2020 20.32 20.50 20.21 20.48 1,522,699 +1.85(+9.93%)
Apr 13, 2020 18.35 18.72 18.09 18.63 1,387,600 -0.77(-3.97%)
Apr 09, 2020 18.62 19.49 18.62 19.40 647,700 +0.55(+2.92%)
Apr 08, 2020 18.80 18.90 18.53 18.85 727,698 -0.05(-0.26%)
Apr 07, 2020 19.01 19.59 18.86 18.90 1,045,390 +0.31(+1.67%)
Apr 06, 2020 18.06 18.67 18.06 18.59 716,410 +1.49(+8.71%)
Apr 03, 2020 16.87 17.45 16.87 17.10 3,393,100 -0.31(-1.78%)
Apr 02, 2020 17.25 17.55 17.10 17.41 1,055,620 +0.81(+4.88%)
Apr 01, 2020 17.00 17.37 16.56 16.60 1,184,620 -1.04(-5.90%)
Mar 31, 2020 17.20 17.75 17.06 17.64 1,130,384 +0.17(+0.97%)
Mar 30, 2020 16.62 17.89 16.62 17.47 1,787,018 +0.01(+0.09%)
Mar 27, 2020 16.88 17.64 16.88 17.45 984,000 -0.42(-2.38%)
Mar 26, 2020 17.00 17.89 17.00 17.88 1,295,815 -0.27(-1.49%)
Mar 25, 2020 18.00 18.74 17.80 18.15 1,850,126 +0.42(+2.40%)
Mar 24, 2020 17.50 18.45 17.35 17.73 2,806,874 +1.93(+12.18%)
Mar 23, 2020 15.52 15.82 15.00 15.80 3,241,534 +2.74(+20.93%)
Mar 20, 2020 13.28 14.17 13.05 13.06 2,860,200 +0.26(+2.07%)
Mar 19, 2020 12.58 13.58 12.20 12.80 5,687,391 -1.60(-11.11%)
Mar 18, 2020 15.05 15.05 13.37 14.40 2,874,518 -2.62(-15.39%)
Mar 17, 2020 16.61 17.21 16.44 17.02 1,226,737 +0.53(+3.21%)
Mar 16, 2020 16.36 17.23 15.87 16.49 1,610,056 -2.16(-11.58%)
Mar 13, 2020 18.70 18.75 17.70 18.65 1,611,500 +1.56(+9.13%)
Mar 12, 2020 17.50 17.99 16.73 17.09 3,497,385 -2.57(-13.07%)
Mar 11, 2020 20.00 20.15 19.36 19.66 1,137,057 -1.51(-7.13%)
Mar 10, 2020 20.71 21.26 20.42 21.17 2,112,734 +0.73(+3.57%)
Mar 09, 2020 20.25 20.90 19.76 20.44 2,258,495 -1.73(-7.82%)
Mar 06, 2020 22.18 22.33 21.81 22.17 1,881,500 -1.12(-4.83%)
Mar 05, 2020 23.05 23.45 23.01 23.30 1,089,154 -0.47(-1.98%)
Mar 04, 2020 23.15 23.81 23.15 23.77 1,198,729 +0.41(+1.76%)
Mar 03, 2020 23.75 23.99 22.91 23.36 2,562,671 -0.26(-1.10%)
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.