Skip to main content

Softbank Corp Ord (OP: SFTBF )

58.86 UNCHANGED
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 44.27 46.83 44.27 45.22 7,852 -1.28(-2.75%)
Mar 30, 2022 46.00 46.50 46.00 46.50 1,953 +1.68(+3.75%)
Mar 29, 2022 44.51 45.98 44.47 44.82 3,696 +0.73(+1.66%)
Mar 28, 2022 43.77 44.28 43.77 44.09 2,392 -0.39(-0.88%)
Mar 25, 2022 43.18 44.50 43.18 44.48 3,332 -0.52(-1.16%)
Mar 24, 2022 44.65 45.00 44.42 45.00 2,100 +1.13(+2.58%)
Mar 23, 2022 44.45 44.75 43.87 43.87 5,824 +0.38(+0.87%)
Mar 22, 2022 42.84 43.49 42.45 43.49 10,751 +2.39(+5.82%)
Mar 21, 2022 42.74 43.10 41.10 41.10 1,070 -2.14(-4.95%)
Mar 18, 2022 42.45 43.24 41.95 43.24 16,232 +3.24(+8.10%)
Mar 17, 2022 40.30 40.50 39.90 40.00 1,368 -1.50(-3.61%)
Mar 16, 2022 39.70 41.50 39.70 41.50 27,614 +4.92(+13.45%)
Mar 15, 2022 36.76 37.22 35.95 36.58 4,345 -0.84(-2.23%)
Mar 14, 2022 37.33 38.46 36.63 37.41 5,043 -0.13(-0.36%)
Mar 11, 2022 38.80 38.80 37.55 37.55 27,414 -2.67(-6.63%)
Mar 10, 2022 41.00 41.19 39.95 40.22 7,025 -1.48(-3.56%)
Mar 09, 2022 41.42 41.70 40.48 41.70 27,779 +2.98(+7.70%)
Mar 08, 2022 38.32 39.93 38.00 38.72 7,659 -1.66(-4.11%)
Mar 07, 2022 42.13 42.13 40.38 40.38 3,610 -2.19(-5.14%)
Mar 04, 2022 41.70 43.00 41.70 42.57 2,627 -1.47(-3.34%)
Mar 03, 2022 44.29 44.65 43.95 44.04 868 -1.19(-2.63%)
Mar 02, 2022 44.60 45.37 44.60 45.23 1,872 +0.36(+0.80%)
Mar 01, 2022 45.83 46.04 44.87 44.87 2,674 +0.23(+0.52%)
Feb 28, 2022 44.62 45.22 43.21 44.64 1,106 +0.91(+2.08%)
Feb 25, 2022 44.57 44.09 43.73 43.73 1,682 +1.10(+2.58%)
Feb 24, 2022 41.00 42.63 40.70 42.63 3,004 -2.64(-5.83%)
Feb 23, 2022 45.00 45.27 44.60 45.27 3,468 +0.07(+0.15%)
Feb 22, 2022 44.37 45.74 44.20 45.20 4,519 +1.76(+4.05%)
Feb 18, 2022 43.44 0 -0.81(-1.83%)
Feb 17, 2022 44.09 45.03 44.09 44.25 966 -0.83(-1.84%)
Feb 16, 2022 45.30 45.64 45.03 45.08 1,989 -1.29(-2.78%)
Feb 15, 2022 45.75 46.37 45.00 46.37 12,296 +0.87(+1.91%)
Feb 14, 2022 46.15 46.94 45.50 45.50 3,101 -0.64(-1.39%)
Feb 11, 2022 45.67 47.09 45.67 46.14 2,611 -0.59(-1.26%)
Feb 10, 2022 48.34 48.34 46.73 46.73 3,937 -2.53(-5.13%)
Feb 09, 2022 50.27 50.27 47.23 49.26 23,186 +3.01(+6.50%)
Feb 08, 2022 44.53 46.66 44.53 46.25 2,864 +0.95(+2.10%)
Feb 07, 2022 47.66 47.66 45.30 45.30 558 +0.00(+0.00%)
Feb 04, 2022 46.17 46.17 44.41 45.30 5,393 -0.71(-1.55%)
Feb 03, 2022 43.68 46.01 46.01 2,176 +1.16(+2.59%)
Feb 02, 2022 44.37 45.58 44.37 44.85 3,473 +0.62(+1.39%)
Feb 01, 2022 44.50 44.80 44.23 44.23 1,708 -0.26(-0.57%)
Jan 31, 2022 42.40 44.49 41.94 44.49 8,841 +3.42(+8.33%)
Jan 28, 2022 41.03 42.16 40.71 41.07 3,536 -0.17(-0.42%)
Jan 27, 2022 42.13 42.13 41.12 41.24 51,057 -3.82(-8.48%)
Jan 26, 2022 44.30 46.56 43.83 45.06 8,867 +0.32(+0.72%)
Jan 25, 2022 44.50 45.20 43.75 44.74 6,082 -0.01(-0.02%)
Jan 24, 2022 45.43 47.72 44.75 44.75 8,607 -1.84(-3.95%)
Jan 21, 2022 49.00 49.69 46.59 46.59 25,352 -2.69(-5.46%)
Jan 20, 2022 49.23 49.28 49.23 49.28 2,565 +2.58(+5.52%)
Jan 19, 2022 47.00 47.80 46.70 46.70 1,017 -0.50(-1.06%)
Jan 18, 2022 46.89 48.80 46.89 47.20 7,338 -1.23(-2.55%)
Jan 14, 2022 48.44 0 -0.35(-0.73%)
Jan 13, 2022 50.23 50.23 48.10 48.79 9,189 -1.32(-2.63%)
Jan 12, 2022 48.34 50.11 48.34 50.11 16,072 +3.27(+6.99%)
Jan 11, 2022 44.97 46.84 44.97 46.84 13,348 +0.02(+0.03%)
Jan 10, 2022 46.62 46.82 46.25 46.82 4,161 -0.69(-1.45%)
Jan 07, 2022 48.09 48.13 47.51 47.51 3,687 +1.30(+2.81%)
Jan 06, 2022 46.20 47.60 46.20 46.21 2,547 -0.04(-0.09%)
Jan 05, 2022 46.06 48.01 46.06 46.25 2,028 -0.68(-1.45%)
Jan 04, 2022 47.61 47.79 46.50 46.93 7,444 -1.46(-3.02%)
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.