Stock Quote

Softbank Corp ADR (OP: SFTBY )

44.45 USD -1.00 (-2.19%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 45.99 45.99 45.06 45.45 450,790 -0.87(-1.88%)
Apr 16, 2021 46.77 46.77 46.06 46.32 413,000 -0.50(-1.07%)
Apr 15, 2021 46.80 46.84 46.27 46.82 211,033 +1.45(+3.20%)
Apr 14, 2021 46.19 46.19 45.00 45.37 319,290 -1.23(-2.64%)
Apr 13, 2021 46.06 46.74 45.89 46.60 215,199 +0.15(+0.33%)
Apr 12, 2021 45.76 46.73 45.68 46.45 341,720 +0.97(+2.14%)
Apr 09, 2021 45.47 45.68 44.86 45.47 184,600 -0.28(-0.61%)
Apr 08, 2021 45.02 45.76 45.02 45.75 189,519 +0.45(+0.99%)
Apr 07, 2021 45.13 45.66 45.09 45.30 268,176 +0.00(+0.00%)
Apr 06, 2021 45.17 45.38 44.90 45.30 262,077 +0.12(+0.27%)
Apr 05, 2021 44.81 45.58 44.81 45.18 276,329 +2.10(+4.87%)
Apr 01, 2021 42.11 43.20 42.11 43.08 496,200 +0.52(+1.22%)
Mar 31, 2021 41.78 42.84 41.78 42.56 204,280 +1.08(+2.60%)
Mar 30, 2021 41.80 41.80 41.25 41.48 246,273 -0.58(-1.38%)
Mar 29, 2021 42.00 42.25 40.92 42.06 625,419 -0.06(-0.14%)
Mar 26, 2021 42.35 42.81 41.23 42.12 867,800 +0.58(+1.40%)
Mar 25, 2021 41.23 41.78 41.00 41.54 264,322 -1.11(-2.60%)
Mar 24, 2021 43.25 43.25 42.64 42.65 414,887 -2.30(-5.12%)
Mar 23, 2021 44.66 45.42 44.66 44.95 284,883 -0.60(-1.32%)
Mar 22, 2021 45.99 45.99 45.01 45.55 169,160 +0.35(+0.77%)
Mar 19, 2021 44.94 45.79 44.94 45.20 151,900 -0.77(-1.68%)
Mar 18, 2021 46.02 47.00 45.95 45.97 282,554 -2.30(-4.76%)
Mar 17, 2021 47.02 48.38 47.02 48.27 296,985 -0.33(-0.68%)
Mar 16, 2021 49.05 49.06 48.14 48.60 308,168 +0.81(+1.69%)
Mar 15, 2021 46.96 47.80 46.96 47.79 386,793 -0.14(-0.29%)
Mar 12, 2021 47.74 48.10 47.19 47.93 584,800 +0.12(+0.25%)
Mar 11, 2021 46.96 48.08 46.96 47.81 744,309 +1.49(+3.22%)
Mar 10, 2021 47.42 47.66 46.00 46.32 372,667 -1.10(-2.32%)
Mar 09, 2021 46.20 47.77 46.20 47.42 349,245 +3.07(+6.92%)
Mar 08, 2021 45.07 45.49 44.31 44.35 299,375 -2.40(-5.12%)
Mar 05, 2021 47.16 47.16 45.40 46.74 448,300 +1.04(+2.29%)
Mar 04, 2021 47.20 47.20 45.42 45.70 613,104 -2.58(-5.34%)
Mar 03, 2021 49.00 49.57 48.11 48.28 316,408 -0.27(-0.56%)
Mar 02, 2021 48.82 49.00 48.55 48.55 94,387 -0.45(-0.92%)
Mar 01, 2021 48.28 49.25 48.28 49.00 516,733 +2.12(+4.52%)
Feb 26, 2021 47.09 47.90 46.22 46.88 398,900 -0.21(-0.45%)
Feb 25, 2021 48.26 48.96 46.49 47.09 558,819 -0.66(-1.38%)
Feb 24, 2021 47.50 47.85 46.30 47.75 286,240 -0.81(-1.67%)
Feb 23, 2021 48.40 49.50 47.66 48.56 640,820 -0.94(-1.90%)
Feb 22, 2021 49.42 50.00 49.40 49.50 330,364 +0.08(+0.16%)
Feb 19, 2021 49.21 49.65 48.88 49.42 348,400 +0.98(+2.02%)
Feb 18, 2021 48.47 48.47 47.95 48.44 177,100 -0.56(-1.14%)
Feb 17, 2021 49.23 49.23 48.70 49.00 213,519 -0.05(-0.10%)
Feb 16, 2021 49.08 49.36 48.90 49.05 342,920 +2.55(+5.48%)
Feb 12, 2021 46.98 46.98 46.29 46.50 312,800 -0.90(-1.90%)
Feb 11, 2021 47.58 47.87 47.10 47.40 141,986 +0.40(+0.85%)
Feb 10, 2021 47.53 47.87 46.70 47.00 182,587 +0.00(+0.00%)
Feb 09, 2021 46.44 47.16 46.15 47.00 267,438 +0.75(+1.62%)
Feb 08, 2021 46.30 47.20 45.97 46.25 493,981 +3.28(+7.62%)
Feb 05, 2021 42.89 43.21 42.81 42.97 124,600 +1.16(+2.79%)
Feb 04, 2021 41.50 42.00 41.50 41.81 142,834 +0.20(+0.48%)
Feb 03, 2021 41.50 41.90 41.26 41.61 211,546 +1.37(+3.40%)
Feb 02, 2021 40.86 40.86 40.02 40.24 320,098 -0.54(-1.32%)
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.