Skip to main content

Softbank Corp ADR (OP: SFTBY )

29.87 -0.93 (-3.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 26.03 26.59 25.33 25.39 1,136,921 -0.89(-3.37%)
Nov 30, 2021 26.60 26.60 26.60 26.28 622,940 -1.09(-3.98%)
Nov 29, 2021 27.43 27.46 27.07 27.37 300,641 -0.12(-0.44%)
Nov 26, 2021 27.70 27.92 27.00 27.49 358,646 -1.31(-4.55%)
Nov 24, 2021 28.00 28.88 27.95 28.80 629,899 -0.26(-0.89%)
Nov 23, 2021 29.25 29.49 28.88 29.06 630,106 -0.31(-1.06%)
Nov 22, 2021 29.54 29.99 29.27 29.37 313,753 -0.33(-1.11%)
Nov 19, 2021 29.39 30.29 29.39 29.70 389,705 +0.08(+0.27%)
Nov 18, 2021 29.73 29.66 29.53 29.62 646,345 -1.18(-3.83%)
Nov 17, 2021 31.22 31.22 30.60 30.80 356,183 -0.33(-1.06%)
Nov 16, 2021 30.60 31.24 30.60 31.13 1,031,490 +0.52(+1.71%)
Nov 15, 2021 30.51 31.19 30.51 30.61 372,975 +0.41(+1.35%)
Nov 12, 2021 30.00 30.22 29.60 30.20 542,599 +0.59(+1.99%)
Nov 11, 2021 29.42 29.74 29.37 29.61 460,315 +0.77(+2.67%)
Nov 10, 2021 29.00 28.77 28.84 666,197 -1.18(-3.93%)
Nov 09, 2021 30.10 30.25 29.90 30.02 952,921 +0.30(+1.01%)
Nov 08, 2021 29.68 29.95 29.30 29.72 2,213,649 +2.46(+9.02%)
Nov 05, 2021 27.18 27.75 27.18 27.26 523,631 +0.08(+0.29%)
Nov 04, 2021 27.26 27.79 27.04 27.18 274,497 -0.70(-2.51%)
Nov 03, 2021 27.07 27.89 27.07 27.88 327,527 +0.40(+1.46%)
Nov 02, 2021 27.96 27.99 27.23 27.48 1,367,167 -0.45(-1.61%)
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.