FinancialContent is the trusted provider of stock market information to the media industry.
Softbank Corp ADR (OP: SFTBY)
25.15 USD  +0.39 (+1.58%)
Official Closing Price  /  Updated: 4:41 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2020 25.11 25.27 24.79 25.15 1,227,107 +0.39(+1.58%)
Feb 20, 2020 24.63 25.00 24.45 24.76 4,749,687 +0.01(+0.04%)
Feb 19, 2020 24.27 25.00 24.27 24.75 3,126,539 +0.39(+1.62%)
Feb 18, 2020 23.60 24.40 23.60 24.36 2,314,675 -0.50(-1.99%)
Feb 14, 2020 25.10 25.18 24.52 24.85 2,594,000 -0.52(-2.05%)
Feb 13, 2020 24.89 25.46 24.85 25.37 5,313,246 -1.28(-4.80%)
Feb 12, 2020 25.85 26.85 25.60 26.65 3,418,784 +0.19(+0.72%)
Feb 11, 2020 25.95 26.46 25.75 26.46 4,075,552 +2.92(+12.40%)
Feb 10, 2020 23.30 23.67 23.25 23.54 1,507,113 +0.38(+1.64%)
Feb 07, 2020 23.19 23.35 23.02 23.16 2,232,800 -0.04(-0.17%)
Feb 06, 2020 21.59 23.27 21.26 23.20 3,270,199 +2.10(+9.96%)
Feb 05, 2020 20.79 21.27 20.79 21.10 354,391 -0.05(-0.25%)
Feb 04, 2020 20.90 21.26 20.86 21.15 1,345,893 +0.35(+1.68%)
Feb 03, 2020 20.32 20.92 20.32 20.80 691,622 +0.40(+1.96%)
Jan 31, 2020 20.68 20.68 20.26 20.40 412,300 -0.55(-2.60%)
Jan 30, 2020 21.15 21.15 20.66 20.95 500,778 -0.57(-2.67%)
Jan 29, 2020 21.39 21.59 21.31 21.52 595,873 +0.31(+1.46%)
Jan 28, 2020 20.95 21.29 20.95 21.21 520,879 +0.59(+2.86%)
Jan 27, 2020 20.38 20.88 20.38 20.62 837,169 -0.82(-3.85%)
Jan 24, 2020 21.75 21.84 21.39 21.45 884,200 -0.32(-1.45%)
Jan 23, 2020 21.75 21.80 21.55 21.76 533,136 -0.28(-1.27%)
Jan 22, 2020 22.20 22.20 21.99 22.04 329,685 -0.02(-0.09%)
Jan 21, 2020 22.10 22.20 22.05 22.06 998,704 -0.16(-0.70%)
Jan 17, 2020 22.09 22.23 22.09 22.21 429,000 -0.08(-0.34%)
Jan 16, 2020 22.36 22.36 22.15 22.29 451,597 -0.30(-1.33%)
Jan 15, 2020 22.50 22.75 22.50 22.59 339,760 -0.21(-0.92%)
Jan 14, 2020 22.94 22.94 22.75 22.80 374,961 +0.24(+1.06%)
Jan 13, 2020 22.40 22.59 22.38 22.56 929,044 +0.18(+0.80%)
Jan 10, 2020 22.06 22.56 22.06 22.38 1,318,000 +0.49(+2.24%)
Jan 09, 2020 21.85 22.00 21.84 21.89 611,542 +0.51(+2.39%)
Jan 08, 2020 21.20 21.47 21.06 21.38 775,703 +0.11(+0.52%)
Jan 07, 2020 21.30 21.36 21.20 21.27 261,735 +0.11(+0.52%)
Jan 06, 2020 21.19 21.38 21.00 21.16 583,008 -0.52(-2.40%)
Jan 03, 2020 21.78 21.80 21.63 21.68 803,300 -0.31(-1.41%)
Jan 02, 2020 21.71 22.00 21.71 21.99 835,783 +0.45(+2.09%)
Dec 31, 2019 21.46 21.59 21.45 21.54 374,400 +0.03(+0.12%)
Dec 30, 2019 21.55 21.70 21.50 21.51 512,791 -0.16(-0.72%)
Dec 27, 2019 21.70 21.85 21.55 21.67 505,200 +0.26(+1.24%)
Dec 26, 2019 21.20 21.45 21.20 21.41 270,908 +0.11(+0.49%)
Dec 24, 2019 21.13 21.33 21.13 21.30 307,300 +0.23(+1.12%)
Dec 23, 2019 21.44 21.44 21.03 21.07 487,904 -0.31(-1.47%)
Dec 20, 2019 21.35 21.43 21.34 21.38 394,100 -0.13(-0.60%)
Dec 19, 2019 21.40 21.54 21.34 21.51 697,554 +0.46(+2.19%)
Dec 18, 2019 20.91 21.10 20.91 21.05 659,837 +0.41(+1.99%)
Dec 17, 2019 20.44 20.67 20.44 20.64 485,705 +0.25(+1.23%)
Dec 16, 2019 20.20 20.45 20.20 20.39 404,523 +0.45(+2.26%)
Dec 13, 2019 19.95 20.09 19.76 19.94 372,800 -0.04(-0.18%)
Dec 12, 2019 19.86 20.10 19.86 19.98 625,322 +0.18(+0.89%)
Dec 11, 2019 19.74 19.81 19.61 19.80 507,595 +0.12(+0.61%)
Dec 10, 2019 19.69 19.82 19.63 19.68 693,747 -0.14(-0.68%)
Dec 09, 2019 19.70 20.03 19.70 19.82 614,757 +0.12(+0.63%)
Dec 06, 2019 19.58 19.75 19.58 19.69 324,100 +0.16(+0.82%)
Dec 05, 2019 19.60 19.60 19.45 19.53 540,087 +0.08(+0.41%)
Dec 04, 2019 19.32 19.50 19.23 19.45 1,590,680 +0.51(+2.69%)
Dec 03, 2019 18.91 18.98 18.71 18.94 1,421,879 -0.11(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.