Softbank Corp ADR (OP: SFTBY )

27.33 USD -0.37 (-1.34%)
Official Closing Price Updated: 3:59 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 27.57 27.57 27.18 27.33 263,615 -0.37(-1.34%)
Oct 15, 2021 27.60 27.74 27.22 27.70 466,306 +0.03(+0.11%)
Oct 14, 2021 27.89 27.89 27.53 27.67 237,760 +0.18(+0.65%)
Oct 13, 2021 27.37 27.62 27.18 27.49 230,678 +0.02(+0.07%)
Oct 12, 2021 27.47 27.73 27.39 27.47 346,328 -0.64(-2.28%)
Oct 11, 2021 28.83 28.86 28.05 28.11 279,395 +0.61(+2.22%)
Oct 08, 2021 27.49 27.61 27.36 27.50 319,691 +0.14(+0.51%)
Oct 07, 2021 26.87 27.60 26.87 27.36 577,983 +0.64(+2.40%)
Oct 06, 2021 26.32 26.81 26.17 26.72 725,666 -0.93(-3.36%)
Oct 05, 2021 27.55 27.73 27.22 27.65 356,358 +0.06(+0.22%)
Oct 04, 2021 28.45 28.45 27.31 27.59 490,197 -1.51(-5.20%)
Oct 01, 2021 28.73 29.29 28.73 29.10 234,382 +0.06(+0.21%)
Sep 30, 2021 29.00 29.28 28.78 29.04 359,619 -0.77(-2.58%)
Sep 29, 2021 30.01 30.33 29.81 29.81 203,745 +0.01(+0.03%)
Sep 28, 2021 30.01 30.01 29.40 29.80 250,504 -0.22(-0.73%)
Sep 27, 2021 29.31 30.10 29.31 30.02 215,524 +0.36(+1.21%)
Sep 24, 2021 29.61 30.03 29.61 29.66 188,983 -0.30(-1.00%)
Sep 23, 2021 29.97 30.08 29.36 29.96 207,522 +0.02(+0.07%)
Sep 22, 2021 29.50 30.05 29.50 29.94 447,080 +0.80(+2.75%)
Sep 21, 2021 29.01 29.35 29.01 29.14 254,557 -0.07(-0.23%)
Sep 20, 2021 29.34 29.75 28.75 29.21 562,096 -0.91(-3.03%)
Sep 17, 2021 30.54 30.54 29.99 30.12 126,474 +0.14(+0.47%)
Sep 16, 2021 30.07 30.07 29.71 29.98 218,527 -0.35(-1.15%)
Sep 15, 2021 30.30 30.63 30.04 30.33 387,794 -1.26(-3.99%)
Sep 14, 2021 32.08 32.36 31.50 31.59 266,679 -0.74(-2.29%)
Sep 13, 2021 31.87 32.49 31.87 32.33 304,602 +0.09(+0.28%)
Sep 10, 2021 33.00 33.00 32.15 32.24 179,774 -0.41(-1.26%)
Sep 09, 2021 32.21 32.74 32.21 32.65 309,361 +0.25(+0.77%)
Sep 08, 2021 33.00 33.00 32.13 32.40 1,075,374 +1.10(+3.51%)
Sep 07, 2021 31.15 31.35 31.09 31.30 1,113,829 +2.76(+9.67%)
Sep 03, 2021 28.19 28.60 27.95 28.54 391,101 +0.46(+1.64%)
Sep 02, 2021 28.02 28.20 27.85 28.08 480,963 -0.43(-1.53%)
Sep 01, 2021 28.25 28.77 28.02 28.51 483,563 +0.25(+0.90%)
Aug 31, 2021 28.54 28.54 28.11 28.26 346,943 +0.20(+0.71%)
Aug 30, 2021 28.30 28.30 27.80 28.06 310,388 -0.15(-0.53%)
Aug 27, 2021 27.95 28.28 27.88 28.21 323,331 +0.19(+0.68%)
Aug 26, 2021 28.08 28.53 28.00 28.02 271,209 -0.27(-0.95%)
Aug 25, 2021 28.50 28.63 28.11 28.29 227,773 -0.24(-0.84%)
Aug 24, 2021 28.28 28.77 28.28 28.53 583,827 +0.53(+1.89%)
Aug 23, 2021 27.60 28.06 27.55 28.00 648,044 -0.05(-0.18%)
Aug 20, 2021 28.38 28.38 27.87 28.05 625,358 -0.65(-2.26%)
Aug 19, 2021 28.77 29.19 28.50 28.70 386,823 -0.59(-2.01%)
Aug 18, 2021 29.51 29.51 29.20 29.29 273,449 +0.19(+0.65%)
Aug 17, 2021 29.08 29.60 28.88 29.10 882,129 -0.66(-2.22%)
Aug 16, 2021 29.90 29.90 29.50 29.76 287,697 -0.58(-1.92%)
Aug 13, 2021 30.11 30.43 30.11 30.34 280,512 +0.27(+0.91%)
Aug 12, 2021 30.62 30.62 29.90 30.07 385,555 -0.57(-1.86%)
Aug 11, 2021 30.41 30.69 30.41 30.64 157,350 +0.14(+0.46%)
Aug 10, 2021 30.37 30.89 30.01 30.50 573,853 -0.24(-0.76%)
Aug 09, 2021 30.67 30.99 30.60 30.74 284,760 -0.01(-0.05%)
Aug 06, 2021 31.00 31.00 30.66 30.75 228,524 -0.26(-0.84%)
Aug 05, 2021 31.00 31.31 30.90 31.01 324,370 -0.14(-0.45%)
Aug 04, 2021 31.30 31.43 31.05 31.15 442,736 +0.01(+0.03%)
Aug 03, 2021 31.54 31.78 31.08 31.14 389,018 -0.64(-2.01%)
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.