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 (%)
Feb 28, 2014 75.27 75.98 75.27 75.56 0 -1.79(-2.31%)
Feb 27, 2014 77.16 77.35 76.96 77.35 7,884 -0.78(-1.00%)
Feb 26, 2014 77.96 78.23 77.86 78.13 3,360 -0.50(-0.64%)
Feb 25, 2014 78.92 78.99 78.30 78.63 11,478 +1.97(+2.57%)
Feb 24, 2014 76.37 77.15 76.01 76.66 14,250 +0.65(+0.86%)
Feb 21, 2014 75.00 76.37 75.00 76.01 0 +1.51(+2.03%)
Feb 20, 2014 73.79 74.50 73.78 74.50 17,129 -0.41(-0.55%)
Feb 19, 2014 75.00 75.34 74.91 74.91 16,960 -1.59(-2.07%)
Feb 18, 2014 76.21 76.52 75.72 76.50 18,661 +2.23(+3.00%)
Feb 14, 2014 74.27 74.27 74.27 0 -0.48(-0.64%)
Feb 13, 2014 73.25 74.92 72.75 74.75 26,632 -2.78(-3.59%)
Feb 12, 2014 77.28 77.86 77.07 77.53 9,487 +0.23(+0.30%)
Feb 11, 2014 76.46 77.30 76.46 77.30 9,633 +1.62(+2.15%)
Feb 10, 2014 76.33 76.33 75.55 75.67 7,805 +2.16(+2.94%)
Feb 07, 2014 72.38 73.52 72.38 73.51 0 +0.16(+0.22%)
Feb 06, 2014 72.00 73.80 72.00 73.35 6,759 +1.87(+2.61%)
Feb 05, 2014 69.64 72.35 69.12 71.48 23,745 -0.82(-1.13%)
Feb 04, 2014 71.20 72.35 71.20 72.30 21,011 +4.35(+6.40%)
Feb 03, 2014 69.86 69.87 67.50 67.95 64,602 -4.85(-6.66%)
Jan 31, 2014 73.81 73.82 72.10 72.80 0 -2.60(-3.45%)
Jan 30, 2014 74.86 75.45 74.86 75.40 10,033 +1.70(+2.31%)
Jan 29, 2014 75.30 75.32 73.67 73.70 37,297 -4.17(-5.36%)
Jan 28, 2014 77.15 78.00 76.96 77.87 14,210 -1.63(-2.05%)
Jan 27, 2014 79.04 79.50 78.79 79.50 8,655 +1.31(+1.68%)
Jan 24, 2014 80.25 80.31 78.07 78.19 0 -2.69(-3.33%)
Jan 23, 2014 82.15 82.15 80.55 80.88 37,333 -4.25(-4.99%)
Jan 22, 2014 84.66 85.13 84.66 85.13 15,156 +0.11(+0.13%)
Jan 21, 2014 85.12 85.12 84.59 85.02 14,400 -0.34(-0.39%)
Jan 17, 2014 85.36 85.36 85.36 0 -0.73(-0.85%)
Jan 16, 2014 85.55 86.30 85.53 86.09 14,246 +0.64(+0.75%)
Jan 15, 2014 85.01 85.45 84.50 85.45 39,759 +0.19(+0.22%)
Jan 14, 2014 84.55 85.73 84.55 85.26 19,549 +0.51(+0.60%)
Jan 13, 2014 86.12 86.12 84.50 84.75 20,078 -1.24(-1.44%)
Jan 10, 2014 86.07 86.12 85.48 85.99 11,087 +1.09(+1.28%)
Jan 09, 2014 85.18 85.26 84.90 84.90 10,612 -0.54(-0.63%)
Jan 08, 2014 85.76 85.76 85.32 85.44 12,179 -0.56(-0.65%)
Jan 07, 2014 85.58 86.11 85.34 86.00 6,227 +0.85(+1.00%)
Jan 06, 2014 86.04 86.05 84.98 85.15 14,165 -1.47(-1.70%)
Jan 03, 2014 88.25 88.25 86.05 86.62 0 +0.62(+0.72%)
Jan 02, 2014 87.82 87.82 85.92 86.00 7,003 -1.85(-2.11%)
Dec 31, 2013 87.85 87.85 87.85 0 -0.03(-0.03%)
Dec 30, 2013 87.69 87.88 87.25 87.88 8,241 -0.41(-0.46%)
Dec 27, 2013 87.95 88.34 87.85 88.29 13,378 +0.99(+1.13%)
Dec 26, 2013 86.42 87.30 86.42 87.30 19,292 +3.12(+3.71%)
Dec 24, 2013 85.06 85.06 84.15 84.18 27,406 -2.62(-3.02%)
Dec 23, 2013 85.66 86.84 85.66 86.80 7,702 +0.77(+0.90%)
Dec 20, 2013 85.59 86.45 85.20 86.03 0 +0.18(+0.21%)
Dec 19, 2013 85.78 85.95 85.55 85.85 12,984 -2.15(-2.44%)
Dec 18, 2013 86.90 88.00 86.90 88.00 19,037 +2.60(+3.04%)
Dec 17, 2013 85.10 85.40 85.10 85.40 5,317 +0.31(+0.36%)
Dec 16, 2013 85.20 85.45 84.70 85.09 36,233 -1.41(-1.63%)
Dec 13, 2013 86.45 86.56 86.03 86.50 0 -1.25(-1.42%)
Dec 12, 2013 87.10 88.00 87.10 87.75 32,557 +0.76(+0.87%)
Dec 11, 2013 88.08 88.33 86.84 86.99 23,127 +0.27(+0.31%)
Dec 10, 2013 86.35 86.72 85.58 86.72 7,398 -0.23(-0.26%)
Dec 09, 2013 86.50 87.20 86.50 86.95 37,356 +0.22(+0.25%)
Dec 06, 2013 86.02 86.90 86.00 86.73 33,787 +1.25(+1.46%)
Dec 05, 2013 84.99 85.67 84.99 85.48 36,039 +2.15(+2.58%)
Dec 04, 2013 82.90 83.33 82.61 83.33 8,419 +0.18(+0.22%)
Dec 03, 2013 81.56 83.41 81.40 83.15 17,457 +2.15(+2.65%)
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.