Softbank Corp ADR (OP: SFTBY )

26.67 +0.30 (+1.14%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 26.20 26.43 25.90 26.37 419,561 -0.38(-1.42%)
May 20, 2024 26.96 27.02 26.51 26.75 236,108 -0.45(-1.65%)
May 17, 2024 27.13 27.50 27.10 27.20 282,296 +0.19(+0.70%)
May 16, 2024 27.40 27.64 27.01 27.01 326,695 +0.14(+0.52%)
May 15, 2024 26.86 27.20 26.49 26.87 481,930 +0.11(+0.41%)
May 14, 2024 26.50 26.86 26.50 26.76 415,465 +0.28(+1.06%)
May 13, 2024 25.35 26.48 25.35 26.48 471,846 +0.82(+3.20%)
May 10, 2024 25.34 25.71 25.25 25.66 1,231,917 +0.28(+1.10%)
May 09, 2024 25.00 25.61 24.78 25.38 828,016 -0.26(-1.01%)
May 08, 2024 25.55 29.66 25.40 25.64 232,532 -0.37(-1.42%)
May 07, 2024 26.16 26.49 25.85 26.01 548,826 -0.16(-0.61%)
May 06, 2024 25.86 26.36 25.73 26.17 636,707 +0.36(+1.39%)
May 03, 2024 25.24 25.84 25.24 25.81 314,916 +0.61(+2.42%)
May 02, 2024 24.99 25.23 21.96 25.20 403,851 +1.11(+4.61%)
May 01, 2024 24.20 25.14 24.09 24.09 488,074 -0.58(-2.35%)
Apr 30, 2024 25.40 25.40 24.66 24.67 338,516 -0.70(-2.76%)
Apr 29, 2024 25.22 25.45 25.08 25.37 337,496 +0.39(+1.56%)
Apr 26, 2024 24.65 25.09 24.65 24.98 245,710 +0.43(+1.75%)
Apr 25, 2024 24.10 24.66 23.92 24.55 385,007 -0.34(-1.37%)
Apr 24, 2024 24.75 25.20 24.55 24.89 433,445 +0.23(+0.93%)
Apr 23, 2024 24.62 24.82 24.41 24.66 458,776 -0.01(-0.04%)
Apr 22, 2024 24.20 24.82 24.20 24.67 652,501 +0.74(+3.09%)
Apr 19, 2024 25.02 25.06 23.75 23.93 637,938 -1.17(-4.66%)
Apr 18, 2024 25.19 25.45 24.93 25.10 215,101 +0.07(+0.28%)
Apr 17, 2024 26.15 26.15 24.80 25.03 663,104 -1.12(-4.28%)
Apr 16, 2024 26.05 26.32 25.95 26.15 234,662 -0.05(-0.19%)
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%)
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.