Softbank Corp ADR (OP: SFTBY )

22.54 +0.44 (+1.99%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 22.30 22.59 22.11 22.54 125,549 +0.44(+1.99%)
Dec 01, 2022 22.35 22.50 21.87 22.10 142,376 +0.14(+0.64%)
Nov 30, 2022 21.45 22.15 21.12 21.96 341,181 +0.58(+2.71%)
Nov 29, 2022 21.39 21.57 21.20 21.38 115,272 -0.13(-0.60%)
Nov 28, 2022 21.62 21.80 21.50 21.51 119,511 -0.31(-1.42%)
Nov 25, 2022 21.80 22.19 21.41 21.82 44,234 -0.02(-0.09%)
Nov 23, 2022 21.59 21.87 21.40 21.84 162,302 +0.37(+1.72%)
Nov 22, 2022 21.41 21.78 21.03 21.47 224,237 +0.13(+0.61%)
Nov 21, 2022 21.45 21.60 21.01 21.34 318,407 -0.24(-1.11%)
Nov 18, 2022 21.63 21.96 21.30 21.58 309,385 -1.04(-4.60%)
Nov 17, 2022 22.38 22.69 22.20 22.62 143,511 +0.12(+0.53%)
Nov 16, 2022 22.75 22.94 22.32 22.50 250,104 +0.44(+1.99%)
Nov 15, 2022 22.14 22.44 21.85 22.06 425,497 +0.61(+2.84%)
Nov 14, 2022 21.67 21.85 21.41 21.45 604,880 -2.58(-10.74%)
Nov 11, 2022 24.03 24.54 23.26 24.03 345,544 -0.79(-3.20%)
Nov 10, 2022 24.20 24.85 23.87 24.82 780,591 +1.31(+5.59%)
Nov 09, 2022 23.77 23.90 23.51 23.51 599,935 -0.22(-0.93%)
Nov 08, 2022 23.62 23.99 23.50 23.73 636,624 +1.08(+4.77%)
Nov 07, 2022 22.51 22.89 22.13 22.65 544,446 +0.10(+0.44%)
Nov 04, 2022 22.11 22.65 21.71 22.55 489,537 +0.27(+1.21%)
Nov 03, 2022 22.01 22.34 21.84 22.28 627,953 +0.10(+0.45%)
Nov 02, 2022 22.73 22.77 22.17 22.18 508,250 +0.18(+0.82%)
Nov 01, 2022 22.26 22.39 21.94 22.00 619,970 +0.50(+2.33%)
Oct 31, 2022 21.38 21.50 21.30 21.50 521,064 +0.73(+3.51%)
Oct 28, 2022 20.43 20.84 20.10 20.77 297,268 +0.22(+1.07%)
Oct 27, 2022 20.71 20.82 20.49 20.55 326,844 +0.01(+0.05%)
Oct 26, 2022 20.52 20.81 20.16 20.54 492,264 +0.29(+1.43%)
Oct 25, 2022 19.86 20.27 19.78 20.25 300,213 +1.00(+5.19%)
Oct 24, 2022 19.23 19.44 18.93 19.25 894,405 -0.33(-1.69%)
Oct 21, 2022 18.83 19.72 18.75 19.58 216,839 +0.39(+2.03%)
Oct 20, 2022 19.22 19.65 19.05 19.19 200,210 +0.34(+1.80%)
Oct 19, 2022 19.07 19.10 18.72 18.85 426,305 +0.32(+1.73%)
Oct 18, 2022 18.86 18.87 18.46 18.53 639,538 -0.42(-2.22%)
Oct 17, 2022 18.77 19.00 18.70 18.95 399,683 +0.47(+2.54%)
Oct 14, 2022 19.15 19.15 18.46 18.48 436,911 -0.29(-1.55%)
Oct 13, 2022 18.42 19.12 17.95 18.77 573,612 +0.06(+0.32%)
Oct 12, 2022 18.63 18.89 18.37 18.71 201,308 +0.07(+0.38%)
Oct 11, 2022 18.64 18.87 18.36 18.64 715,663 +0.38(+2.08%)
Oct 10, 2022 18.43 18.60 18.11 18.26 562,715 -0.08(-0.44%)
Oct 07, 2022 18.88 19.23 18.34 18.34 349,753 -0.36(-1.93%)
Oct 06, 2022 18.99 19.37 18.58 18.70 271,039 +0.23(+1.25%)
Oct 05, 2022 18.50 18.89 17.52 18.47 384,683 +0.08(+0.44%)
Oct 04, 2022 17.94 18.41 17.71 18.39 667,347 +0.84(+4.79%)
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.