Softbank Corp ADR (OP: SFTBY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	19.42	19.68	19.19	19.65	378,082	+0.10(+0.51%)
Mar 30, 2023	19.20	19.75	19.19	19.55	633,697	-0.21(-1.06%)
Mar 29, 2023	19.57	19.78	19.36	19.76	552,775	+0.49(+2.54%)
Mar 28, 2023	18.96	19.34	18.91	19.27	756,285	+0.38(+2.01%)
Mar 27, 2023	18.82	18.94	18.78	18.89	278,568	-0.04(-0.21%)
Mar 24, 2023	18.97	18.97	18.73	18.93	457,972	+0.10(+0.53%)
Mar 23, 2023	18.86	19.05	18.67	18.83	169,803	+0.21(+1.13%)
Mar 22, 2023	19.00	19.00	18.58	18.62	316,299	+0.02(+0.11%)
Mar 21, 2023	18.43	18.68	18.39	18.60	202,459	+0.14(+0.77%)
Mar 20, 2023	18.38	18.48	18.29	18.46	229,387	+0.40(+2.20%)
Mar 17, 2023	18.29	18.57	18.00	18.06	364,626	-0.47(-2.54%)
Mar 16, 2023	18.32	18.53	18.15	18.53	463,707	+0.33(+1.81%)
Mar 15, 2023	18.15	18.30	17.95	18.20	543,373	-1.03(-5.36%)
Mar 14, 2023	18.89	19.23	18.81	19.23	913,488	+0.03(+0.16%)
Mar 13, 2023	19.29	19.66	19.08	19.20	632,809	-0.03(-0.16%)
Mar 10, 2023	20.00	20.00	19.16	19.23	1,080,884	-1.20(-5.87%)
Mar 09, 2023	20.57	21.17	20.36	20.43	248,205	-0.37(-1.78%)
Mar 08, 2023	20.79	20.96	20.61	20.80	89,425	+0.12(+0.56%)
Mar 07, 2023	20.71	21.36	20.62	20.68	148,997	-0.19(-0.89%)
Mar 06, 2023	20.95	21.13	20.78	20.87	210,227	+0.22(+1.07%)
Mar 03, 2023	20.36	20.73	20.20	20.65	236,289	+0.05(+0.24%)
Mar 02, 2023	20.28	20.65	20.18	20.60	165,690	+0.48(+2.39%)
Mar 01, 2023	20.18	20.26	19.96	20.12	363,344	-0.12(-0.59%)
Feb 28, 2023	20.38	20.40	20.14	20.24	568,380	+0.18(+0.90%)
Feb 27, 2023	20.20	20.20	20.02	20.06	234,387	-0.28(-1.38%)
Feb 24, 2023	20.57	20.57	20.27	20.34	343,439	-0.17(-0.83%)
Feb 23, 2023	20.25	20.74	20.25	20.51	508,542	+0.04(+0.20%)
Feb 22, 2023	20.78	20.92	20.47	20.47	197,545	-0.24(-1.16%)
Feb 21, 2023	21.20	21.24	20.65	20.71	427,768	-0.64(-3.00%)
Feb 17, 2023	21.44	21.52	21.12	21.35	236,491	-0.38(-1.75%)
Feb 16, 2023	21.82	21.93	21.63	21.73	130,725	+0.11(+0.51%)
Feb 15, 2023	21.39	21.74	21.39	21.62	83,672	-0.51(-2.30%)
Feb 14, 2023	21.80	22.24	21.68	22.13	95,031	-0.02(-0.09%)
Feb 13, 2023	21.76	22.20	21.76	22.15	108,421	-0.05(-0.23%)
Feb 10, 2023	22.36	22.56	22.11	22.20	82,439	-0.29(-1.29%)
Feb 09, 2023	22.77	22.96	22.49	22.49	149,254	+0.17(+0.76%)
Feb 08, 2023	22.35	22.71	22.29	22.32	92,823	-0.68(-2.96%)
Feb 07, 2023	23.05	23.18	22.41	23.00	96,603	-0.77(-3.22%)
Feb 06, 2023	23.70	23.88	23.66	23.77	53,551	-0.34(-1.39%)
Feb 03, 2023	24.19	24.50	24.00	24.10	30,169	-0.60(-2.43%)
Feb 02, 2023	24.80	24.80	24.33	24.70	135,416	+0.35(+1.44%)
Feb 01, 2023	24.04	24.37	23.76	24.35	271,932	+0.70(+2.96%)
Jan 31, 2023	23.57	23.73	23.36	23.65	130,321	+0.01(+0.06%)
Jan 30, 2023	23.64	23.79	23.44	23.64	211,586	-0.41(-1.73%)
Jan 27, 2023	23.77	24.09	23.56	24.05	369,101	+0.06(+0.25%)
Jan 26, 2023	23.85	24.00	23.72	23.99	223,186	+0.06(+0.25%)
Jan 25, 2023	23.50	23.95	23.46	23.93	241,282	+0.27(+1.14%)
Jan 24, 2023	23.40	23.80	23.23	23.66	248,033	+0.46(+1.98%)
Jan 23, 2023	22.84	23.40	22.65	23.20	227,041	+0.05(+0.22%)
Jan 20, 2023	22.50	23.26	22.50	23.15	247,016	+0.30(+1.31%)
Jan 19, 2023	22.73	22.87	22.61	22.85	276,934	-0.37(-1.59%)
Jan 18, 2023	23.50	23.78	23.11	23.22	133,493	-0.01(-0.04%)
Jan 17, 2023	23.18	23.33	23.06	23.23	309,669	+0.30(+1.31%)
Jan 13, 2023	22.78	22.95	22.64	22.93	256,666	-0.11(-0.48%)
Jan 12, 2023	23.21	23.21	22.62	23.04	211,410	+0.51(+2.26%)
Jan 11, 2023	22.38	22.62	22.14	22.53	118,024	-0.10(-0.44%)
Jan 10, 2023	22.53	22.66	22.36	22.63	109,419	+0.26(+1.16%)
Jan 09, 2023	22.38	22.61	22.30	22.37	267,043	+0.15(+0.68%)
Jan 06, 2023	21.72	22.27	21.59	22.22	171,228	+0.88(+4.12%)
Jan 05, 2023	21.80	21.80	21.23	21.34	80,659	-0.31(-1.43%)
Jan 04, 2023	21.30	22.00	21.30	21.65	332,893	+0.38(+1.79%)

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.