Softbank Corp ADR (OP: SFTBY )

33.13 USD +0.36 (+1.10%)
Official Closing Price Updated: 4:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 32.75 33.13 32.75 33.13 196,573 +0.36(+1.10%)
Nov 24, 2020 32.67 33.51 32.65 32.77 252,479 -0.08(-0.23%)
Nov 23, 2020 32.75 33.25 32.59 32.85 118,121 -0.28(-0.86%)
Nov 20, 2020 32.00 33.13 32.00 33.13 171,100 +1.42(+4.48%)
Nov 19, 2020 31.22 31.88 31.22 31.71 178,754 -0.09(-0.28%)
Nov 18, 2020 32.75 32.75 31.25 31.80 143,135 -0.30(-0.93%)
Nov 17, 2020 32.70 32.70 31.93 32.10 192,379 -0.29(-0.90%)
Nov 16, 2020 32.11 32.99 32.11 32.39 224,001 +0.57(+1.79%)
Nov 13, 2020 31.90 31.99 31.40 31.82 247,200 +0.35(+1.11%)
Nov 12, 2020 31.95 31.95 31.45 31.47 181,091 -0.33(-1.04%)
Nov 11, 2020 31.35 31.85 31.35 31.80 616,210 +0.66(+2.12%)
Nov 10, 2020 31.90 31.94 30.64 31.14 923,549 -1.66(-5.06%)
Nov 09, 2020 34.78 35.00 32.40 32.80 700,930 +0.00(+0.00%)
Nov 06, 2020 32.90 32.94 32.20 32.80 158,800 +0.19(+0.58%)
Nov 05, 2020 32.90 33.31 32.13 32.61 335,590 +0.61(+1.91%)
Nov 04, 2020 31.28 32.15 31.11 32.00 386,283 +0.73(+2.33%)
Nov 03, 2020 31.19 31.88 30.90 31.27 1,209,859 -0.91(-2.83%)
Nov 02, 2020 32.39 32.39 31.93 32.18 392,672 -0.37(-1.14%)
Oct 30, 2020 33.24 33.24 32.36 32.55 194,700 -0.51(-1.54%)
Oct 29, 2020 32.73 33.20 32.73 33.06 199,479 +0.38(+1.16%)
Oct 28, 2020 33.06 33.13 32.53 32.68 619,308 -0.36(-1.09%)
Oct 27, 2020 33.30 33.30 32.71 33.04 145,964 +0.44(+1.37%)
Oct 26, 2020 33.42 33.42 32.02 32.60 309,643 -1.46(-4.27%)
Oct 23, 2020 33.95 34.08 33.67 34.05 919,400 +0.35(+1.04%)
Oct 22, 2020 33.95 33.97 33.65 33.70 316,769 -0.23(-0.68%)
Oct 21, 2020 33.80 33.98 33.68 33.93 158,398 -0.02(-0.06%)
Oct 20, 2020 33.78 33.99 33.56 33.95 194,658 +0.30(+0.89%)
Oct 19, 2020 34.11 34.56 33.55 33.65 462,808 +0.12(+0.36%)
Oct 16, 2020 33.68 33.68 33.21 33.53 172,200 +0.18(+0.54%)
Oct 15, 2020 33.47 33.47 32.57 33.35 152,868 -0.45(-1.33%)
Oct 14, 2020 34.28 34.28 33.57 33.80 291,491 +0.50(+1.50%)
Oct 13, 2020 33.42 33.42 33.17 33.30 198,928 -1.06(-3.08%)
Oct 12, 2020 33.99 34.41 33.93 34.36 348,299 +1.41(+4.28%)
Oct 09, 2020 32.29 33.55 32.29 32.95 323,000 -0.49(-1.47%)
Oct 08, 2020 33.00 33.80 33.00 33.44 174,902 +0.54(+1.63%)
Oct 07, 2020 32.91 32.94 32.74 32.90 151,435 +0.40(+1.24%)
Oct 06, 2020 32.37 32.73 32.33 32.50 455,947 +0.52(+1.63%)
Oct 05, 2020 31.82 31.98 31.17 31.98 388,026 +0.93(+3.00%)
Oct 02, 2020 30.48 31.12 30.48 31.05 469,400 +0.34(+1.11%)
Oct 01, 2020 30.70 30.90 30.58 30.71 272,576 -0.05(-0.16%)
Sep 30, 2020 29.80 31.00 29.80 30.76 297,654 +0.52(+1.72%)
Sep 29, 2020 30.48 30.51 30.02 30.24 250,937 +0.24(+0.80%)
Sep 28, 2020 29.95 30.04 29.75 30.00 235,661 +0.70(+2.39%)
Sep 25, 2020 29.52 29.52 28.79 29.30 153,700 +0.45(+1.56%)
Sep 24, 2020 29.18 29.25 28.69 28.85 321,266 -1.06(-3.54%)
Sep 23, 2020 30.02 30.46 29.83 29.91 192,749 -0.71(-2.32%)
Sep 22, 2020 30.30 30.63 30.20 30.62 259,443 +0.27(+0.89%)
Sep 21, 2020 30.42 30.42 29.80 30.35 383,329 -0.53(-1.72%)
Sep 18, 2020 31.30 31.30 30.70 30.88 306,800 -0.69(-2.19%)
Sep 17, 2020 31.42 31.67 31.38 31.57 321,140 -0.20(-0.63%)
Sep 16, 2020 31.68 31.98 31.60 31.77 467,537 +1.32(+4.33%)
Sep 15, 2020 30.62 30.62 30.14 30.45 964,882 +0.78(+2.63%)
Sep 14, 2020 30.21 30.24 29.62 29.67 2,296,191 +2.17(+7.89%)
Sep 11, 2020 27.39 27.97 27.35 27.50 530,500 +0.57(+2.12%)
Sep 10, 2020 27.44 27.44 26.90 26.93 440,205 -0.08(-0.30%)
Sep 09, 2020 26.78 27.21 26.76 27.01 896,404 -0.01(-0.04%)
Sep 08, 2020 26.78 27.44 26.58 27.02 935,506 -2.28(-7.78%)
Sep 04, 2020 30.13 30.13 26.95 29.30 1,477,500 -0.60(-2.01%)
Sep 03, 2020 31.25 31.25 29.74 29.90 565,205 -1.14(-3.67%)
Sep 02, 2020 31.00 31.35 30.72 31.04 336,055 -0.05(-0.16%)
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.