Softbank Corp ADR (OP: SFTBY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	22.17	22.67	22.11	22.45	475,323	+0.29(+1.29%)
Feb 25, 2022	21.80	22.17	20.29	22.16	407,043	+1.02(+4.80%)
Feb 24, 2022	20.36	21.16	20.21	21.15	808,965	-0.95(-4.30%)
Feb 23, 2022	22.69	22.81	22.07	22.10	533,391	-0.48(-2.14%)
Feb 22, 2022	22.40	22.80	22.30	22.58	918,336	+0.49(+2.24%)
Feb 18, 2022				22.09	0	+0.09(+0.41%)
Feb 17, 2022	22.22	22.35	22.00	22.00	383,452	-0.75(-3.30%)
Feb 16, 2022	22.50	22.89	22.49	22.75	300,066	-0.25(-1.07%)
Feb 15, 2022	22.66	23.06	22.60	23.00	496,046	+0.28(+1.21%)
Feb 14, 2022	22.75	22.78	22.44	22.72	375,371	-0.18(-0.76%)
Feb 11, 2022	23.33	23.75	22.85	22.89	325,718	-0.48(-2.03%)
Feb 10, 2022	23.35	23.82	23.34	23.37	354,035	-1.39(-5.61%)
Feb 09, 2022	24.37	24.80	24.30	24.76	466,579	+1.46(+6.27%)
Feb 08, 2022	22.83	23.46	22.60	23.30	394,322	+0.07(+0.30%)
Feb 07, 2022	23.06	23.44	22.97	23.23	745,680	+0.73(+3.24%)
Feb 04, 2022	22.25	22.70	22.00	22.50	340,917	+0.17(+0.76%)
Feb 03, 2022	22.20	24.45	20.55	22.33	490,146	+0.00(+0.00%)
Feb 02, 2022	22.49	22.95	22.21	22.33	183,873	+0.13(+0.59%)
Feb 01, 2022	22.06	31.18	21.81	22.20	406,153	+0.07(+0.32%)
Jan 31, 2022	21.73	22.26	21.27	22.13	807,162	+1.43(+6.91%)
Jan 28, 2022	20.24	20.75	20.19	20.70	900,121	+0.14(+0.68%)
Jan 27, 2022	20.74	21.89	20.50	20.56	1,141,088	-1.54(-6.97%)
Jan 26, 2022	22.65	22.85	21.82	22.10	1,103,492	-0.08(-0.36%)
Jan 25, 2022	22.15	22.38	21.87	22.18	737,119	-0.82(-3.57%)
Jan 24, 2022	23.00	23.10	22.30	23.00	638,074	-0.31(-1.33%)
Jan 21, 2022	24.14	24.14	23.11	23.31	950,691	-0.83(-3.44%)
Jan 20, 2022	24.00	24.65	23.82	24.14	723,502	+0.48(+2.03%)
Jan 19, 2022	23.93	24.02	23.66	23.66	392,947	-0.19(-0.80%)
Jan 18, 2022	23.90	23.98	23.51	23.85	396,730	-0.47(-1.93%)
Jan 14, 2022				24.32	0	+0.27(+1.12%)
Jan 13, 2022	24.00	24.50	23.96	24.05	390,218	-0.79(-3.18%)
Jan 12, 2022	24.50	25.05	24.32	24.84	656,996	+1.13(+4.77%)
Jan 11, 2022	23.00	23.75	23.00	23.71	434,447	+0.30(+1.28%)
Jan 10, 2022	23.81	23.98	23.05	23.41	296,823	-0.19(-0.81%)
Jan 07, 2022	23.95	23.99	23.40	23.60	204,474	+0.05(+0.21%)
Jan 06, 2022	23.08	23.82	23.06	23.55	417,375	+0.50(+2.17%)
Jan 05, 2022	23.33	23.93	23.05	23.05	349,112	-0.44(-1.87%)
Jan 04, 2022	23.67	23.80	23.13	23.49	568,228	-0.64(-2.65%)
Jan 03, 2022	23.49	24.25	23.48	24.13	315,905	+0.08(+0.33%)
Dec 31, 2021	24.29	24.39	23.97	24.05	446,431	-0.25(-1.03%)
Dec 30, 2021	23.55	24.53	23.26	24.30	1,293,021	+1.25(+5.42%)
Dec 29, 2021	23.10	23.25	22.96	23.05	746,059	+0.35(+1.54%)
Dec 28, 2021	22.90	22.90	22.61	22.70	517,027	-0.15(-0.66%)
Dec 27, 2021	22.82	23.05	22.75	22.85	820,349	-0.82(-3.46%)
Dec 23, 2021	23.64	23.81	23.51	23.67	399,371	+0.05(+0.21%)
Dec 22, 2021	23.27	23.70	23.27	23.62	443,006	-0.45(-1.87%)
Dec 21, 2021	23.66	24.10	23.57	24.07	613,220	+0.55(+2.34%)
Dec 20, 2021	23.90	23.96	23.24	23.52	534,180	-0.66(-2.73%)
Dec 17, 2021	24.11	24.35	23.91	24.18	266,824	-0.21(-0.86%)
Dec 16, 2021	24.55	24.95	24.28	24.39	464,934	-0.21(-0.85%)
Dec 15, 2021	24.28	25.06	23.96	24.60	606,908	+0.40(+1.65%)
Dec 14, 2021	23.82	24.38	23.82	24.20	611,818	+0.04(+0.17%)
Dec 13, 2021	24.50	24.64	24.12	24.16	365,396	-0.18(-0.74%)
Dec 10, 2021	24.38	24.45	24.08	24.34	662,729	+0.11(+0.47%)
Dec 09, 2021	24.10	24.74	24.10	24.23	343,192	-0.00(-0.02%)
Dec 08, 2021	23.70	24.40	23.70	24.23	547,537	-0.39(-1.58%)
Dec 07, 2021	24.26	24.96	24.26	24.62	796,138	+0.94(+3.97%)
Dec 06, 2021	22.85	24.88	22.16	23.68	1,190,342	+0.42(+1.81%)
Dec 03, 2021	24.47	24.83	23.09	23.26	1,979,474	-1.05(-4.31%)
Dec 02, 2021	24.39	26.20	24.27	24.31	1,151,492	-1.09(-4.28%)

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.