Skip to main content

Softbank Corp Ord (OP: SFTBF )

59.00 +0.14 (+0.24%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 47.79 47.91 47.79 47.91 458 -1.02(-2.08%)
Mar 30, 2016 48.69 48.93 48.69 48.93 1,122 +0.12(+0.25%)
Mar 29, 2016 47.92 48.81 47.92 48.81 4,184 +1.51(+3.19%)
Mar 28, 2016 47.30 47.85 47.30 47.30 6,981 -2.11(-4.27%)
Mar 24, 2016 49.41 49.41 49.41 0 +0.00(+0.00%)
Mar 23, 2016 49.52 49.86 49.41 49.41 1,409 -0.83(-1.65%)
Mar 22, 2016 50.06 50.24 49.90 50.24 19,245 +0.12(+0.24%)
Mar 21, 2016 50.57 50.97 50.12 50.12 1,254 -0.10(-0.20%)
Mar 18, 2016 50.65 50.70 50.22 50.22 1,718 -1.19(-2.31%)
Mar 17, 2016 50.76 51.41 50.61 51.41 22,558 -0.01(-0.02%)
Mar 16, 2016 50.95 51.65 50.60 51.42 4,189 -0.42(-0.81%)
Mar 15, 2016 52.09 52.09 51.71 51.84 805 +0.13(+0.25%)
Mar 14, 2016 51.90 52.12 51.71 51.71 7,607 +0.04(+0.08%)
Mar 11, 2016 51.36 51.72 51.36 51.67 630 +2.05(+4.13%)
Mar 10, 2016 51.12 51.12 49.62 49.62 1,106 -1.12(-2.21%)
Mar 09, 2016 50.74 50.74 50.74 50.74 4,430 -1.19(-2.29%)
Mar 08, 2016 51.49 51.93 51.41 51.93 3,131 -0.15(-0.29%)
Mar 07, 2016 51.69 53.18 51.24 52.08 18,462 +0.60(+1.17%)
Mar 04, 2016 51.57 51.89 51.40 51.48 2,438 +0.11(+0.21%)
Mar 03, 2016 51.20 51.37 51.04 51.37 2,272 +0.96(+1.90%)
Mar 02, 2016 50.41 50.41 50.41 50.41 961 +0.58(+1.16%)
Mar 01, 2016 50.16 50.99 49.83 49.83 662 +0.58(+1.18%)
Feb 29, 2016 49.01 49.30 49.01 49.25 1,200 -0.17(-0.34%)
Feb 26, 2016 49.55 49.88 49.42 49.42 1,353 +0.30(+0.61%)
Feb 25, 2016 49.11 49.12 48.85 49.12 4,632 +1.62(+3.41%)
Feb 24, 2016 46.67 47.50 46.67 47.50 2,077 +1.85(+4.05%)
Feb 23, 2016 45.65 45.65 45.65 45.65 446 +0.42(+0.94%)
Feb 22, 2016 45.29 45.29 44.76 45.23 865 +0.30(+0.66%)
Feb 19, 2016 44.84 44.93 44.67 44.93 724 -1.07(-2.33%)
Feb 18, 2016 46.24 46.57 46.00 46.00 1,471 -2.35(-4.86%)
Feb 17, 2016 47.50 48.35 47.05 48.35 64,864 +4.15(+9.39%)
Feb 16, 2016 44.62 45.00 44.00 44.20 36,435 +6.00(+15.71%)
Feb 12, 2016 38.20 38.20 38.20 0 -2.68(-6.56%)
Feb 11, 2016 40.09 41.86 40.09 40.88 8,590 -1.61(-3.79%)
Feb 10, 2016 40.98 42.49 40.98 42.49 2,797 +1.07(+2.58%)
Feb 09, 2016 41.13 41.57 40.88 41.42 4,908 -0.61(-1.46%)
Feb 08, 2016 42.48 42.48 41.76 42.03 8,267 +0.13(+0.32%)
Feb 05, 2016 42.98 42.98 41.90 41.90 2,817 -0.78(-1.83%)
Feb 04, 2016 42.62 43.15 42.37 42.68 2,047 +0.52(+1.23%)
Feb 03, 2016 41.75 42.16 41.07 42.16 1,457 -0.45(-1.06%)
Feb 02, 2016 43.43 43.44 42.61 42.61 2,965 -2.39(-5.31%)
Feb 01, 2016 44.75 45.00 44.28 45.00 2,870 +1.00(+2.27%)
Jan 29, 2016 43.80 44.00 43.75 44.00 1,765 +0.95(+2.21%)
Jan 28, 2016 43.42 43.42 42.75 43.05 1,288 -0.55(-1.26%)
Jan 27, 2016 44.03 44.59 43.55 43.60 1,375 +0.50(+1.16%)
Jan 26, 2016 42.47 43.39 42.47 43.10 6,348 +1.84(+4.46%)
Jan 25, 2016 42.15 42.15 41.26 41.26 5,156 -1.47(-3.44%)
Jan 22, 2016 41.78 42.73 41.78 42.73 2,739 +3.18(+8.04%)
Jan 21, 2016 38.82 39.96 38.81 39.55 8,009 +0.42(+1.09%)
Jan 20, 2016 39.96 39.96 37.95 39.12 25,070 -3.45(-8.11%)
Jan 19, 2016 42.90 43.60 42.58 42.58 5,914 -3.47(-7.54%)
Jan 15, 2016 46.05 46.05 46.05 0 -1.49(-3.13%)
Jan 14, 2016 46.68 47.54 46.62 47.54 13,807 +0.24(+0.51%)
Jan 13, 2016 47.96 48.00 47.30 47.30 1,661 +0.06(+0.13%)
Jan 12, 2016 47.37 47.37 47.13 47.24 3,262 -0.10(-0.21%)
Jan 11, 2016 48.00 48.00 47.34 47.34 9,940 -0.29(-0.61%)
Jan 08, 2016 48.41 48.41 47.63 47.63 1,445 -0.78(-1.61%)
Jan 07, 2016 48.41 48.72 48.41 48.41 8,382 -0.84(-1.71%)
Jan 06, 2016 49.00 49.34 49.00 49.25 3,116 -1.06(-2.11%)
Jan 05, 2016 49.84 50.31 49.84 50.31 469 +0.52(+1.04%)
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.