Skip to main content

Softbank Corp ADR (OP: SFTBY )

29.76 +0.27 (+0.92%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 21.00 21.49 20.98 21.05 264,534 -0.29(-1.36%)
Sep 28, 2023 20.91 21.34 20.91 21.34 245,409 -0.01(-0.05%)
Sep 27, 2023 21.14 21.50 21.14 21.35 200,456 +0.23(+1.09%)
Sep 26, 2023 21.01 21.35 21.01 21.12 173,750 -0.54(-2.49%)
Sep 25, 2023 21.32 21.66 21.41 21.66 287,322 +0.76(+3.64%)
Sep 22, 2023 20.77 21.20 20.60 20.90 217,672 +0.13(+0.63%)
Sep 21, 2023 21.06 21.06 20.75 20.77 301,983 -0.86(-3.98%)
Sep 20, 2023 21.87 21.94 21.60 21.63 231,958 -0.14(-0.64%)
Sep 19, 2023 22.00 22.08 21.67 21.77 363,094 -0.34(-1.54%)
Sep 18, 2023 21.97 22.34 21.95 22.11 427,084 -0.19(-0.85%)
Sep 15, 2023 22.72 22.78 22.28 22.30 482,071 -0.55(-2.41%)
Sep 14, 2023 22.50 22.90 22.27 22.85 1,511,031 +0.23(+1.02%)
Sep 13, 2023 22.45 22.71 22.34 22.62 181,673 -0.35(-1.52%)
Sep 12, 2023 22.95 23.06 22.85 22.97 642,644 +0.28(+1.23%)
Sep 11, 2023 22.49 22.69 22.43 22.69 489,077 +1.21(+5.63%)
Sep 08, 2023 21.45 21.67 21.35 21.48 339,830 +0.13(+0.61%)
Sep 07, 2023 21.48 21.73 21.34 21.35 277,414 -0.13(-0.61%)
Sep 06, 2023 21.83 21.83 21.45 21.48 613,201 -0.16(-0.74%)
Sep 05, 2023 22.17 22.17 21.61 21.64 372,594 -0.56(-2.52%)
Sep 01, 2023 22.40 22.50 22.01 22.20 119,600 -0.20(-0.89%)
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%)
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.