Skip to main content

Softbank Corp ADR (OP: SFTBY )

29.71 +0.22 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 22.80 22.88 22.31 22.31 238,281 -0.69(-3.00%)
Mar 30, 2022 22.98 23.23 22.80 23.00 397,492 +0.32(+1.41%)
Mar 29, 2022 22.37 22.68 22.25 22.68 433,798 +0.73(+3.34%)
Mar 28, 2022 22.10 22.20 21.85 21.95 207,985 -0.34(-1.53%)
Mar 25, 2022 22.21 22.39 22.04 22.29 157,869 -0.25(-1.11%)
Mar 24, 2022 22.47 22.55 22.14 22.54 204,759 +0.75(+3.44%)
Mar 23, 2022 21.93 22.41 21.79 21.79 314,463 +0.23(+1.07%)
Mar 22, 2022 21.35 21.71 21.31 21.56 845,042 +0.28(+1.31%)
Mar 21, 2022 21.45 21.69 21.05 21.28 520,005 -0.40(-1.85%)
Mar 18, 2022 20.69 21.74 20.65 21.68 833,506 +1.51(+7.49%)
Mar 17, 2022 19.99 20.25 19.80 20.17 916,050 -0.58(-2.80%)
Mar 16, 2022 19.79 20.85 19.60 20.75 1,750,453 +2.36(+12.83%)
Mar 15, 2022 18.10 18.65 18.00 18.39 1,241,112 +0.09(+0.49%)
Mar 14, 2022 18.85 18.89 18.16 18.30 1,071,368 -0.33(-1.77%)
Mar 11, 2022 19.42 19.51 18.51 18.63 888,001 -1.31(-6.57%)
Mar 10, 2022 20.28 20.36 19.75 19.94 690,685 -0.78(-3.76%)
Mar 09, 2022 20.41 20.81 20.41 20.72 524,307 +1.41(+7.30%)
Mar 08, 2022 19.52 19.61 19.06 19.31 820,669 -0.92(-4.55%)
Mar 07, 2022 20.53 20.61 20.20 20.23 691,341 -1.14(-5.33%)
Mar 04, 2022 21.13 21.78 21.13 21.37 597,352 -0.81(-3.65%)
Mar 03, 2022 22.54 22.60 22.02 22.18 475,833 -0.62(-2.72%)
Mar 02, 2022 22.70 22.86 22.52 22.80 801,765 +0.30(+1.33%)
Mar 01, 2022 22.75 22.84 22.38 22.50 792,696 +0.05(+0.22%)
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%)
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.