Softbank Corp ADR (OP: SFTBY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	22.44	22.46	22.29	22.40	158,301	-0.09(-0.40%)
Aug 30, 2023	22.53	22.66	22.40	22.49	271,105	-0.36(-1.58%)
Aug 29, 2023	22.32	22.85	22.30	22.85	175,350	+0.30(+1.33%)
Aug 28, 2023	22.55	22.55	22.34	22.55	290,428	+0.03(+0.13%)
Aug 25, 2023	22.50	22.64	22.32	22.52	368,772	-0.15(-0.66%)
Aug 24, 2023	23.06	23.18	22.64	22.67	478,328	+0.11(+0.49%)
Aug 23, 2023	22.75	22.94	22.47	22.56	604,842	-0.04(-0.18%)
Aug 22, 2023	23.00	23.00	22.56	22.60	289,459	-0.20(-0.87%)
Aug 21, 2023	22.55	22.84	22.41	22.80	276,206	+0.57(+2.56%)
Aug 18, 2023	22.02	22.35	22.02	22.23	310,166	+0.21(+0.96%)
Aug 17, 2023	22.16	22.50	21.89	22.02	239,046	-0.15(-0.68%)
Aug 16, 2023	22.05	22.39	22.05	22.17	396,005	-0.45(-2.00%)
Aug 15, 2023	22.80	22.90	22.59	22.62	276,568	-0.32(-1.38%)
Aug 14, 2023	23.00	23.00	22.75	22.94	258,090	-0.56(-2.38%)
Aug 11, 2023	23.40	23.65	23.30	23.50	337,165	-0.12(-0.51%)
Aug 10, 2023	23.75	23.97	23.61	23.62	155,723	+0.00(+0.00%)
Aug 09, 2023	23.80	23.96	23.52	23.62	262,321	-0.48(-1.99%)
Aug 08, 2023	24.30	24.50	24.02	24.10	215,973	-0.20(-0.82%)
Aug 07, 2023	24.28	24.43	24.20	24.30	201,719	-0.10(-0.41%)
Aug 04, 2023	24.14	24.64	24.14	24.40	273,361	+0.21(+0.89%)
Aug 03, 2023	24.19	24.29	23.96	24.18	251,444	+0.06(+0.27%)
Aug 02, 2023	24.46	24.46	24.03	24.12	278,577	-1.01(-4.02%)
Aug 01, 2023	25.17	25.38	25.08	25.13	154,489	-0.29(-1.14%)
Jul 31, 2023	25.50	25.70	25.08	25.42	291,398	+0.03(+0.12%)
Jul 28, 2023	25.55	25.55	25.14	25.39	132,563	+0.33(+1.32%)
Jul 27, 2023	25.50	25.69	24.95	25.06	231,037	+0.12(+0.48%)
Jul 26, 2023	24.66	25.07	24.66	24.94	141,722	+0.45(+1.84%)
Jul 25, 2023	24.56	24.68	24.45	24.49	100,040	-0.21(-0.85%)
Jul 24, 2023	24.65	25.20	24.58	24.70	124,748	+0.01(+0.04%)
Jul 21, 2023	24.29	24.88	24.21	24.69	136,791	+0.08(+0.33%)
Jul 20, 2023	25.00	25.39	24.58	24.61	212,075	-0.63(-2.50%)
Jul 19, 2023	25.02	25.50	24.96	25.24	133,911	+0.22(+0.88%)
Jul 18, 2023	24.73	25.24	24.73	25.02	123,252	+0.02(+0.08%)
Jul 17, 2023	24.79	25.02	24.58	25.00	174,623	+0.16(+0.62%)
Jul 14, 2023	25.08	25.15	24.83	24.84	302,417	-1.14(-4.41%)
Jul 13, 2023	25.75	26.05	25.71	25.99	226,254	+0.84(+3.34%)
Jul 12, 2023	24.89	25.33	24.81	25.15	407,635	+1.10(+4.57%)
Jul 11, 2023	23.95	24.09	23.80	24.05	174,211	+0.06(+0.25%)
Jul 10, 2023	23.95	23.99	23.73	23.99	129,672	+0.17(+0.71%)
Jul 07, 2023	23.50	23.94	23.39	23.82	144,947	+0.51(+2.19%)
Jul 06, 2023	23.42	23.49	23.14	23.31	165,900	-0.48(-2.02%)
Jul 05, 2023	23.90	23.91	23.69	23.79	167,277	+0.20(+0.85%)
Jul 03, 2023	23.50	23.62	23.43	23.59	134,048	+0.02(+0.08%)
Jun 30, 2023	23.43	23.66	23.40	23.57	219,218	+0.43(+1.86%)
Jun 29, 2023	23.16	23.28	23.03	23.14	153,507	+0.13(+0.56%)
Jun 28, 2023	22.86	23.18	22.86	23.01	243,128	+0.20(+0.88%)
Jun 27, 2023	22.75	22.85	22.66	22.81	288,897	-0.11(-0.48%)
Jun 26, 2023	22.79	23.10	22.78	22.92	218,401	+0.02(+0.09%)
Jun 23, 2023	23.00	23.03	22.73	22.90	379,555	-0.94(-3.94%)
Jun 22, 2023	23.83	23.99	23.67	23.84	294,703	-0.47(-1.93%)
Jun 21, 2023	24.40	24.50	24.19	24.31	580,575	+0.99(+4.25%)
Jun 20, 2023	23.50	23.58	23.32	23.32	266,972	+0.10(+0.43%)
Jun 16, 2023	23.61	23.73	23.20	23.22	177,752	-0.03(-0.13%)

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.