Softbank Corp ADR (OP: SFTBY )

29.87 -0.93 (-3.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 30.27 30.65 29.44 29.87 1,022,830 -0.93(-3.02%)
Oct 30, 2024 31.34 31.70 30.73 30.80 645,616 +0.26(+0.85%)
Oct 29, 2024 29.89 30.55 29.89 30.54 289,850 +0.85(+2.86%)
Oct 28, 2024 29.40 29.81 28.96 29.69 663,833 +0.84(+2.91%)
Oct 25, 2024 28.95 29.12 28.79 28.85 286,520 +0.11(+0.38%)
Oct 24, 2024 28.51 29.36 28.51 28.74 499,359 -0.13(-0.45%)
Oct 23, 2024 29.70 29.79 28.67 28.87 450,619 -0.97(-3.25%)
Oct 22, 2024 29.96 29.96 29.21 29.84 282,429 -0.43(-1.42%)
Oct 21, 2024 30.44 30.49 30.11 30.27 190,989 -0.21(-0.69%)
Oct 18, 2024 30.00 30.92 30.00 30.48 295,519 -0.38(-1.23%)
Oct 17, 2024 31.00 31.34 30.71 30.86 331,189 +0.35(+1.15%)
Oct 16, 2024 30.79 30.79 30.30 30.51 460,887 +0.52(+1.73%)
Oct 15, 2024 31.86 32.07 29.95 29.99 1,593,856 -0.86(-2.79%)
Oct 14, 2024 30.30 30.92 30.30 30.85 774,241 +0.58(+1.92%)
Oct 11, 2024 30.29 30.36 29.65 30.27 364,656 -0.02(-0.07%)
Oct 10, 2024 29.85 30.39 29.78 30.29 301,982 +0.78(+2.64%)
Oct 09, 2024 29.20 29.69 29.09 29.51 387,925 +0.09(+0.31%)
Oct 08, 2024 29.03 29.50 28.73 29.42 342,437 +0.22(+0.75%)
Oct 07, 2024 29.71 29.73 29.12 29.20 499,281 -0.66(-2.21%)
Oct 04, 2024 29.53 29.86 29.24 29.86 400,481 +0.25(+0.84%)
Oct 03, 2024 29.39 29.78 29.22 29.61 183,277 +0.07(+0.24%)
Oct 02, 2024 29.20 30.18 29.11 29.54 392,688 +0.22(+0.75%)
Oct 01, 2024 30.49 30.49 28.98 29.32 334,294 -0.19(-0.64%)
Sep 30, 2024 29.74 30.15 29.21 29.51 344,749 -0.37(-1.24%)
Sep 27, 2024 31.00 31.20 29.56 29.88 623,496 -1.42(-4.54%)
Sep 26, 2024 31.87 32.17 30.60 31.30 507,198 +1.21(+4.02%)
Sep 25, 2024 30.19 30.34 29.82 30.09 366,097 -0.26(-0.86%)
Sep 24, 2024 30.09 30.50 29.70 30.35 233,486 +0.06(+0.20%)
Sep 23, 2024 30.37 30.47 29.72 30.29 248,164 +0.32(+1.07%)
Sep 20, 2024 29.63 30.17 29.62 29.97 373,158 +0.15(+0.50%)
Sep 19, 2024 30.20 30.20 29.32 29.82 754,402 +0.74(+2.54%)
Sep 18, 2024 29.19 29.55 28.63 29.08 332,916 +0.01(+0.03%)
Sep 17, 2024 29.20 29.42 28.88 29.07 442,560 -0.76(-2.55%)
Sep 16, 2024 30.00 30.20 29.59 29.83 352,991 -0.40(-1.32%)
Sep 13, 2024 29.45 30.47 29.41 30.23 352,197 +0.34(+1.14%)
Sep 12, 2024 29.91 30.06 29.28 29.89 554,789 +0.76(+2.61%)
Sep 11, 2024 28.00 29.13 27.57 29.13 480,317 +1.45(+5.24%)
Sep 10, 2024 27.55 27.80 26.93 27.68 441,426 +0.48(+1.76%)
Sep 09, 2024 26.90 27.29 26.71 27.20 368,821 +1.36(+5.26%)
Sep 06, 2024 26.76 27.30 25.67 25.84 773,150 -1.69(-6.14%)
Sep 05, 2024 27.40 27.78 27.07 27.53 460,994 +0.83(+3.11%)
Sep 04, 2024 26.80 27.01 26.40 26.70 238,232 -0.82(-2.98%)
Sep 03, 2024 29.04 29.05 27.34 27.52 439,239 -1.52(-5.23%)
Aug 30, 2024 28.72 29.25 28.72 29.04 482,604 +0.36(+1.26%)
Aug 29, 2024 28.71 29.04 28.06 28.68 342,119 +0.38(+1.34%)
Aug 28, 2024 28.41 29.29 28.06 28.30 313,084 -1.21(-4.10%)
Aug 27, 2024 29.23 29.63 29.16 29.51 484,293 +0.56(+1.93%)
Aug 26, 2024 29.35 29.50 28.86 28.95 255,700 -0.70(-2.36%)
Aug 23, 2024 28.77 29.78 28.77 29.65 206,331 +1.10(+3.85%)
Aug 22, 2024 28.69 29.25 28.52 28.55 351,647 -0.70(-2.39%)
Aug 21, 2024 29.39 29.49 28.91 29.25 719,512 +0.49(+1.70%)
Aug 20, 2024 28.90 29.39 28.60 28.76 272,807 -0.01(-0.03%)
Aug 19, 2024 28.24 28.80 28.02 28.77 396,685 +0.53(+1.88%)
Aug 16, 2024 28.80 28.80 27.63 28.24 313,666 -0.08(-0.28%)
Aug 15, 2024 27.94 28.44 27.78 28.32 329,862 +1.07(+3.93%)
Aug 14, 2024 27.55 27.80 26.80 27.25 633,497 +0.08(+0.29%)
Aug 13, 2024 26.81 27.39 26.50 27.17 385,582 +1.31(+5.07%)
Aug 12, 2024 25.99 26.37 25.23 25.86 594,233 -3.80(-12.81%)
Aug 09, 2024 26.18 29.66 25.31 29.66 619,953 +3.94(+15.32%)
Aug 08, 2024 25.00 25.82 24.69 25.72 1,761,196 -0.55(-2.09%)
Aug 07, 2024 26.87 27.55 25.74 26.27 1,960,892 +1.56(+6.31%)
Aug 06, 2024 24.73 25.00 23.55 24.71 1,157,364 +0.51(+2.11%)
Aug 05, 2024 22.52 24.68 22.35 24.20 1,134,311 -1.69(-6.53%)
Aug 02, 2024 26.80 26.80 25.25 25.89 609,546 -1.45(-5.30%)
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.