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 (%)
Jan 31, 2012 13.95 13.99 13.83 13.83 3,855 -0.41(-2.88%)
Jan 30, 2012 14.44 14.44 14.24 14.24 1,036 -0.30(-2.06%)
Jan 27, 2012 14.32 14.54 14.32 14.54 837 +0.10(+0.69%)
Jan 26, 2012 14.39 14.44 14.35 14.44 136,073 +0.31(+2.19%)
Jan 25, 2012 13.99 14.14 13.99 14.13 3,038 -0.08(-0.56%)
Jan 24, 2012 14.13 14.21 14.10 14.21 984 -0.41(-2.80%)
Jan 23, 2012 14.79 14.79 14.62 14.62 153 +0.54(+3.84%)
Jan 20, 2012 13.99 14.08 13.99 14.08 3,557 +0.64(+4.76%)
Jan 19, 2012 13.41 13.47 13.41 13.44 4,011 -0.08(-0.59%)
Jan 18, 2012 13.48 13.62 13.48 13.52 4,088 -0.07(-0.52%)
Jan 17, 2012 13.70 13.70 13.59 13.59 103 -0.37(-2.65%)
Jan 13, 2012 13.90 13.98 13.90 13.96 394 -0.26(-1.83%)
Jan 12, 2012 14.13 14.39 14.12 14.22 15,061 -0.13(-0.91%)
Jan 11, 2012 14.17 14.36 14.17 14.35 2,498 -0.39(-2.65%)
Jan 10, 2012 14.57 14.74 14.51 14.74 5,550 +0.00(+0.00%)
Jan 09, 2012 14.72 14.80 14.71 14.74 41,816 -0.01(-0.07%)
Jan 06, 2012 14.65 14.78 14.61 14.75 147,168 -0.22(-1.47%)
Jan 05, 2012 14.80 14.97 14.80 14.97 868 -0.23(-1.51%)
Jan 04, 2012 15.02 15.20 15.02 15.20 2,597 +0.60(+4.11%)
Dec 30, 2011 14.43 14.60 14.43 14.60 127,504 -0.06(-0.41%)
Dec 29, 2011 14.61 14.66 14.51 14.66 4,049 +0.00(+0.00%)
Dec 28, 2011 14.64 14.85 14.57 14.66 3,623 -0.06(-0.41%)
Dec 27, 2011 14.53 14.77 14.53 14.72 5,114 -0.28(-1.87%)
Dec 23, 2011 15.00 15.00 14.73 15.00 1,272 +0.23(+1.56%)
Dec 21, 2011 14.65 14.77 14.60 14.77 4,983 -0.24(-1.60%)
Dec 20, 2011 14.88 15.01 14.88 15.01 1,150 +0.25(+1.69%)
Dec 19, 2011 14.73 14.81 14.73 14.76 1,540 -0.41(-2.70%)
Dec 16, 2011 15.28 15.35 15.17 15.17 3,311 +0.11(+0.73%)
Dec 15, 2011 15.04 15.07 15.04 15.06 2,897 -0.32(-2.08%)
Dec 14, 2011 15.38 15.39 15.38 15.38 4,535 +0.18(+1.18%)
Dec 13, 2011 15.44 15.58 15.19 15.20 1,572 -0.09(-0.59%)
Dec 12, 2011 15.33 15.33 15.29 15.29 11,983 -0.08(-0.52%)
Dec 09, 2011 14.97 15.40 14.97 15.37 5,137 +0.06(+0.39%)
Dec 08, 2011 15.39 15.39 15.31 15.31 8,117 -0.30(-1.92%)
Dec 07, 2011 15.43 15.61 15.43 15.61 3,048 +0.23(+1.50%)
Dec 06, 2011 15.12 15.38 15.12 15.38 1,778 -0.28(-1.79%)
Dec 05, 2011 15.59 15.66 15.47 15.66 48,987 +0.39(+2.55%)
Dec 02, 2011 15.43 15.43 15.27 15.27 12,621 -0.23(-1.48%)
Dec 01, 2011 16.07 16.07 15.50 15.50 6,613 -1.32(-7.85%)
Nov 30, 2011 16.69 16.82 16.68 16.82 5,150 +0.60(+3.70%)
Nov 29, 2011 16.26 16.26 16.20 16.22 2,668 +0.08(+0.50%)
Nov 28, 2011 16.27 16.27 16.03 16.14 5,591 +0.08(+0.50%)
Nov 25, 2011 15.95 16.07 15.91 16.06 1,278 -0.25(-1.53%)
Nov 23, 2011 16.31 16.39 16.26 16.31 5,095 -0.33(-1.98%)
Nov 22, 2011 16.55 16.67 16.50 16.64 3,858 +0.05(+0.30%)
Nov 21, 2011 16.71 16.75 16.59 16.59 4,393 -0.61(-3.55%)
Nov 18, 2011 16.98 17.24 16.98 17.20 280,437 +0.16(+0.94%)
Nov 17, 2011 17.22 17.22 16.97 17.04 3,077 -0.18(-1.05%)
Nov 16, 2011 17.41 17.44 17.21 17.22 1,719 +0.24(+1.41%)
Nov 15, 2011 16.82 17.00 16.80 16.98 16,814 +0.28(+1.68%)
Nov 14, 2011 16.75 16.75 16.62 16.70 1,457 -0.16(-0.95%)
Nov 11, 2011 17.02 17.02 16.82 16.86 4,339 +0.32(+1.93%)
Nov 10, 2011 16.58 16.65 16.41 16.54 8,468 +0.21(+1.29%)
Nov 09, 2011 16.94 16.94 16.28 16.33 10,290 -0.07(-0.43%)
Nov 08, 2011 16.37 16.50 16.27 16.40 4,769 -0.08(-0.49%)
Nov 07, 2011 16.36 16.53 16.31 16.48 14,669 +0.27(+1.67%)
Nov 04, 2011 16.24 16.35 16.16 16.21 4,292 +0.13(+0.81%)
Nov 03, 2011 16.25 16.25 15.98 16.08 6,964 -0.02(-0.12%)
Nov 02, 2011 15.99 16.10 15.99 16.10 29,947 -0.07(-0.43%)
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.