Softbank Corp ADR (OP: SFTBY )

29.64 +0.15 (+0.51%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 20.05 20.22 19.72 19.79 141,284 +0.11(+0.53%)
Aug 30, 2022 20.30 20.58 19.63 19.68 311,992 -0.28(-1.38%)
Aug 29, 2022 20.00 20.14 19.90 19.96 352,002 -0.31(-1.53%)
Aug 26, 2022 21.27 21.27 20.24 20.27 456,458 -0.55(-2.64%)
Aug 25, 2022 20.75 21.00 20.50 20.82 611,422 +0.07(+0.34%)
Aug 24, 2022 20.39 20.87 20.28 20.75 388,441 +0.26(+1.27%)
Aug 23, 2022 20.46 20.80 20.23 20.49 253,692 -0.08(-0.39%)
Aug 22, 2022 20.77 20.90 20.50 20.57 280,823 -0.14(-0.68%)
Aug 19, 2022 21.34 21.38 20.65 20.71 376,769 -0.87(-4.03%)
Aug 18, 2022 21.54 21.72 21.36 21.58 298,021 +0.24(+1.12%)
Aug 17, 2022 21.33 21.45 21.07 21.34 294,063 -0.09(-0.42%)
Aug 16, 2022 21.43 21.64 21.21 21.43 461,744 -0.71(-3.21%)
Aug 15, 2022 21.94 23.17 21.85 22.14 569,128 +1.24(+5.93%)
Aug 12, 2022 20.75 21.04 20.65 20.90 281,583 +0.40(+1.95%)
Aug 11, 2022 20.59 20.98 20.36 20.50 639,986 +0.10(+0.49%)
Aug 10, 2022 20.04 20.62 19.46 20.40 336,368 +0.99(+5.10%)
Aug 09, 2022 19.68 19.95 19.35 19.41 700,518 -1.39(-6.68%)
Aug 08, 2022 20.64 21.25 20.39 20.80 507,980 -0.30(-1.42%)
Aug 05, 2022 20.91 21.11 20.64 21.10 375,858 -0.27(-1.26%)
Aug 04, 2022 20.87 21.43 20.65 21.37 330,507 +0.50(+2.40%)
Aug 03, 2022 20.74 20.89 20.52 20.87 312,967 +0.14(+0.68%)
Aug 02, 2022 20.80 21.08 20.64 20.73 249,346 -0.14(-0.67%)
Aug 01, 2022 20.85 20.98 20.45 20.87 390,762 +0.00(+0.00%)
Jul 29, 2022 21.00 21.23 20.62 20.87 342,653 -0.06(-0.29%)
Jul 28, 2022 20.96 21.43 20.50 20.93 230,906 -0.19(-0.90%)
Jul 27, 2022 20.81 21.38 20.50 21.12 286,179 +0.72(+3.53%)
Jul 26, 2022 20.33 20.63 20.31 20.40 579,494 +0.15(+0.74%)
Jul 25, 2022 19.91 20.36 19.91 20.25 662,023 +0.46(+2.32%)
Jul 22, 2022 19.65 20.13 19.63 19.79 293,692 -0.30(-1.49%)
Jul 21, 2022 20.00 20.15 19.40 20.09 251,919 +0.37(+1.88%)
Jul 20, 2022 19.79 20.13 19.67 19.72 351,577 -0.23(-1.15%)
Jul 19, 2022 19.30 20.00 19.30 19.95 872,997 +0.66(+3.42%)
Jul 18, 2022 19.10 19.58 19.10 19.29 344,093 +0.18(+0.94%)
Jul 15, 2022 19.14 19.39 18.88 19.11 288,820 +0.11(+0.58%)
Jul 14, 2022 19.00 19.65 18.88 19.00 567,042 -0.37(-1.91%)
Jul 13, 2022 19.06 19.54 19.06 19.37 305,248 +0.33(+1.73%)
Jul 12, 2022 19.34 19.34 19.00 19.04 356,249 -0.30(-1.55%)
Jul 11, 2022 19.80 19.97 19.34 19.34 518,961 -0.68(-3.40%)
Jul 08, 2022 19.75 20.28 19.52 20.02 487,523 -0.05(-0.25%)
Jul 07, 2022 19.51 20.11 19.51 20.07 422,970 +0.28(+1.39%)
Jul 06, 2022 19.70 19.87 19.32 19.79 417,713 +0.11(+0.58%)
Jul 05, 2022 19.10 19.70 19.10 19.68 623,026 +0.39(+2.02%)
Jul 01, 2022 19.15 19.35 18.77 19.29 282,425 +0.01(+0.05%)
Jun 30, 2022 19.00 19.66 18.92 19.28 263,477 -0.09(-0.46%)
Jun 29, 2022 19.90 19.90 19.10 19.37 564,564 -0.16(-0.82%)
Jun 28, 2022 19.64 20.16 19.50 19.53 482,073 -0.29(-1.46%)
Jun 27, 2022 20.00 20.02 19.74 19.82 467,170 +0.20(+1.02%)
Jun 24, 2022 19.46 19.80 19.12 19.62 560,874 +0.66(+3.48%)
Jun 23, 2022 18.57 19.00 18.57 18.96 446,429 +0.47(+2.54%)
Jun 22, 2022 18.55 18.79 18.30 18.49 564,372 -0.17(-0.91%)
Jun 21, 2022 18.43 18.80 18.22 18.66 848,440 +0.89(+5.01%)
Jun 17, 2022 17.95 18.30 17.57 17.77 779,654 -0.26(-1.44%)
Jun 16, 2022 18.17 18.95 17.90 18.03 1,888,703 -1.01(-5.30%)
Jun 15, 2022 18.61 19.20 18.57 19.04 1,141,193 +0.43(+2.31%)
Jun 14, 2022 18.67 20.94 18.34 18.61 655,609 +0.27(+1.47%)
Jun 13, 2022 19.05 19.29 18.26 18.34 1,488,126 -1.77(-8.79%)
Jun 10, 2022 20.50 20.58 19.94 20.11 1,308,889 -0.58(-2.81%)
Jun 09, 2022 21.00 21.30 20.69 20.69 712,716 -0.36(-1.71%)
Jun 08, 2022 20.65 21.07 20.54 21.05 899,622 +0.21(+1.01%)
Jun 07, 2022 20.48 20.89 20.27 20.84 519,782 +0.10(+0.48%)
Jun 06, 2022 20.75 21.05 20.70 20.74 893,013 +0.36(+1.77%)
Jun 03, 2022 20.50 20.77 20.25 20.38 351,412 -0.39(-1.89%)
Jun 02, 2022 20.31 20.83 20.31 20.77 394,371 +0.59(+2.94%)
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.