Softbank Corp ADR (OP: SFTBY )

24.05 +0.06 (+0.25%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 23.77 24.09 23.56 24.05 369,101 +0.06(+0.25%)
Jan 26, 2023 23.85 24.00 23.72 23.99 223,186 +0.06(+0.25%)
Jan 25, 2023 23.50 23.95 23.46 23.93 241,282 +0.27(+1.14%)
Jan 24, 2023 23.40 23.80 23.23 23.66 248,033 +0.46(+1.98%)
Jan 23, 2023 22.84 23.40 22.65 23.20 227,041 +0.05(+0.22%)
Jan 20, 2023 22.50 23.26 22.50 23.15 247,016 +0.30(+1.31%)
Jan 19, 2023 22.73 22.87 22.61 22.85 276,934 -0.37(-1.59%)
Jan 18, 2023 23.50 23.78 23.11 23.22 133,493 -0.01(-0.04%)
Jan 17, 2023 23.18 23.33 23.06 23.23 309,669 +0.30(+1.31%)
Jan 13, 2023 22.78 22.95 22.64 22.93 256,666 -0.11(-0.48%)
Jan 12, 2023 23.21 23.21 22.62 23.04 211,410 +0.51(+2.26%)
Jan 11, 2023 22.38 22.62 22.14 22.53 118,024 -0.10(-0.44%)
Jan 10, 2023 22.53 22.66 22.36 22.63 109,419 +0.26(+1.16%)
Jan 09, 2023 22.38 22.61 22.30 22.37 267,043 +0.15(+0.68%)
Jan 06, 2023 21.72 22.27 21.59 22.22 171,228 +0.88(+4.12%)
Jan 05, 2023 21.80 21.80 21.23 21.34 80,659 -0.31(-1.43%)
Jan 04, 2023 21.30 22.00 21.30 21.65 332,893 +0.38(+1.79%)
Jan 03, 2023 21.52 21.52 21.18 21.27 204,498 +0.11(+0.54%)
Dec 30, 2022 21.41 21.41 20.96 21.16 185,460 -0.16(-0.77%)
Dec 29, 2022 21.15 21.35 20.80 21.32 115,007 +0.36(+1.72%)
Dec 28, 2022 21.46 21.47 20.96 20.96 141,438 -0.46(-2.15%)
Dec 27, 2022 21.80 22.20 21.42 21.42 127,395 -0.27(-1.24%)
Dec 23, 2022 21.40 21.69 21.30 21.69 169,869 +0.29(+1.36%)
Dec 22, 2022 21.59 21.80 21.13 21.40 185,539 -0.59(-2.68%)
Dec 21, 2022 21.79 22.10 21.64 21.99 168,853 +0.38(+1.76%)
Dec 20, 2022 21.53 21.78 21.43 21.61 266,475 -0.23(-1.05%)
Dec 19, 2022 22.08 22.38 21.72 21.84 145,034 -0.02(-0.09%)
Dec 16, 2022 22.20 22.20 21.81 21.86 92,485 -0.37(-1.66%)
Dec 15, 2022 22.82 22.90 21.85 22.23 766,888 -0.65(-2.84%)
Dec 14, 2022 22.82 23.40 22.51 22.88 192,791 -0.06(-0.26%)
Dec 13, 2022 22.70 23.43 22.52 22.94 142,828 +0.28(+1.24%)
Dec 12, 2022 22.50 22.72 22.45 22.66 222,171 +0.28(+1.25%)
Dec 09, 2022 22.54 22.75 22.30 22.38 178,404 -0.04(-0.18%)
Dec 08, 2022 22.20 22.58 22.00 22.42 314,152 +0.65(+2.99%)
Dec 07, 2022 21.65 21.82 21.50 21.77 176,647 +0.49(+2.30%)
Dec 06, 2022 21.50 21.79 21.18 21.28 271,499 -0.38(-1.75%)
Dec 05, 2022 22.14 22.54 21.56 21.66 191,657 -0.88(-3.90%)
Dec 02, 2022 22.30 22.59 22.11 22.54 125,549 +0.44(+1.99%)
Dec 01, 2022 22.35 22.50 21.87 22.10 142,376 +0.14(+0.64%)
Nov 30, 2022 21.45 22.15 21.12 21.96 341,181 +0.58(+2.71%)
Nov 29, 2022 21.39 21.57 21.20 21.38 115,272 -0.13(-0.60%)
Nov 28, 2022 21.62 21.80 21.50 21.51 119,511 -0.31(-1.42%)
Nov 25, 2022 21.80 22.19 21.41 21.82 44,234 -0.02(-0.09%)
Nov 23, 2022 21.59 21.87 21.40 21.84 162,302 +0.37(+1.72%)
Nov 22, 2022 21.41 21.78 21.03 21.47 224,237 +0.13(+0.61%)
Nov 21, 2022 21.45 21.60 21.01 21.34 318,407 -0.24(-1.11%)
Nov 18, 2022 21.63 21.96 21.30 21.58 309,385 -1.04(-4.60%)
Nov 17, 2022 22.38 22.69 22.20 22.62 143,511 +0.12(+0.53%)
Nov 16, 2022 22.75 22.94 22.32 22.50 250,104 +0.44(+1.99%)
Nov 15, 2022 22.14 22.44 21.85 22.06 425,497 +0.61(+2.84%)
Nov 14, 2022 21.67 21.85 21.41 21.45 604,880 -2.58(-10.74%)
Nov 11, 2022 24.03 24.54 23.26 24.03 345,544 -0.79(-3.20%)
Nov 10, 2022 24.20 24.85 23.87 24.82 780,591 +1.31(+5.59%)
Nov 09, 2022 23.77 23.90 23.51 23.51 599,935 -0.22(-0.93%)
Nov 08, 2022 23.62 23.99 23.50 23.73 636,624 +1.08(+4.77%)
Nov 07, 2022 22.51 22.89 22.13 22.65 544,446 +0.10(+0.44%)
Nov 04, 2022 22.11 22.65 21.71 22.55 489,537 +0.27(+1.21%)
Nov 03, 2022 22.01 22.34 21.84 22.28 627,953 +0.10(+0.45%)
Nov 02, 2022 22.73 22.77 22.17 22.18 508,250 +0.18(+0.82%)
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.