Skip to main content

Softbank Corp ADR (OP: SFTBY )

26.20 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 26.95 27.04 26.12 26.20 402,532 -0.73(-2.71%)
Apr 12, 2024 27.14 27.52 26.87 26.93 396,552 -1.05(-3.74%)
Apr 11, 2024 27.84 27.98 27.27 27.98 242,815 +0.44(+1.58%)
Apr 10, 2024 27.54 27.70 27.26 27.54 316,658 -0.43(-1.54%)
Apr 09, 2024 28.35 28.55 27.61 27.97 340,433 -0.51(-1.79%)
Apr 08, 2024 28.53 28.66 28.24 28.48 445,737 -0.05(-0.18%)
Apr 05, 2024 28.11 28.58 28.05 28.53 209,397 +0.31(+1.10%)
Apr 04, 2024 29.33 29.33 28.08 28.22 256,135 -0.95(-3.26%)
Apr 03, 2024 28.62 29.22 28.50 29.17 193,744 +0.58(+2.03%)
Apr 02, 2024 28.68 29.04 28.39 28.59 230,512 -0.62(-2.12%)
Apr 01, 2024 29.13 29.52 20.80 29.21 137,329 -0.50(-1.68%)
Mar 28, 2024 29.26 29.91 29.25 29.71 249,383 +0.22(+0.75%)
Mar 27, 2024 30.29 30.30 29.33 29.49 128,485 +0.04(+0.14%)
Mar 26, 2024 30.04 30.33 29.42 29.45 366,714 -0.95(-3.12%)
Mar 25, 2024 30.28 30.75 30.12 30.40 159,310 -0.01(-0.03%)
Mar 22, 2024 30.82 30.82 30.30 30.41 236,492 -0.33(-1.07%)
Mar 21, 2024 30.76 31.00 30.53 30.74 229,812 +0.96(+3.22%)
Mar 20, 2024 29.31 29.88 28.95 29.78 245,482 +0.79(+2.73%)
Mar 19, 2024 29.01 29.08 28.54 28.99 195,643 -0.32(-1.09%)
Mar 18, 2024 29.20 29.55 29.11 29.31 221,970 +0.45(+1.56%)
Mar 15, 2024 28.96 29.30 28.72 28.86 362,153 +0.18(+0.63%)
Mar 14, 2024 28.85 29.25 28.34 28.68 282,301 -0.22(-0.76%)
Mar 13, 2024 28.60 29.06 28.51 28.90 288,153 -0.47(-1.60%)
Mar 12, 2024 28.83 29.39 28.61 29.37 531,764 +0.57(+1.98%)
Mar 11, 2024 28.99 29.05 28.64 28.80 391,590 -1.16(-3.87%)
Mar 08, 2024 30.98 31.04 29.94 29.96 555,466 -0.83(-2.70%)
Mar 07, 2024 30.33 30.99 30.33 30.79 224,791 +0.71(+2.36%)
Mar 06, 2024 29.64 30.21 29.64 30.08 253,069 +0.60(+2.04%)
Mar 05, 2024 29.61 29.78 29.39 29.48 643,458 +0.16(+0.55%)
Mar 04, 2024 30.00 30.00 29.32 29.32 372,588 -0.43(-1.45%)
Mar 01, 2024 29.50 29.88 29.21 29.75 940,118 +0.13(+0.44%)
Feb 29, 2024 29.17 29.81 29.17 29.62 705,064 +0.42(+1.44%)
Feb 28, 2024 29.25 29.68 29.05 29.20 353,357 -0.29(-0.98%)
Feb 27, 2024 29.85 29.91 29.40 29.49 486,457 -0.42(-1.40%)
Feb 26, 2024 29.50 30.21 29.38 29.91 1,369,634 +0.31(+1.05%)
Feb 23, 2024 29.30 29.72 29.30 29.60 1,798,939 +0.27(+0.92%)
Feb 22, 2024 29.23 29.95 29.02 29.33 2,241,484 +1.08(+3.82%)
Feb 21, 2024 27.65 28.25 27.47 28.25 1,972,897 +0.40(+1.44%)
Feb 20, 2024 28.20 28.34 27.00 27.85 1,660,474 +0.57(+2.09%)
Feb 16, 2024 27.58 27.94 27.15 27.28 520,189 -1.26(-4.41%)
Feb 15, 2024 28.26 28.60 27.98 28.54 973,055 +0.75(+2.70%)
Feb 14, 2024 27.40 27.99 27.29 27.79 671,892 +0.76(+2.81%)
Feb 13, 2024 27.50 27.85 26.90 27.03 3,475,517 -2.67(-8.99%)
Feb 12, 2024 26.85 30.13 26.85 29.70 3,553,639 +2.94(+10.99%)
Feb 09, 2024 26.80 26.94 22.46 26.76 607,017 +0.10(+0.38%)
Feb 08, 2024 24.35 27.74 24.25 26.66 2,237,171 +4.10(+18.17%)
Feb 07, 2024 22.47 22.56 22.15 22.56 94,607 +0.09(+0.40%)
Feb 06, 2024 22.35 22.49 22.17 22.47 297,562 +0.16(+0.72%)
Feb 05, 2024 22.05 22.43 22.05 22.31 657,832 +0.49(+2.25%)
Feb 02, 2024 21.63 21.91 21.63 21.82 265,079 -0.04(-0.18%)
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.