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 (%)
Feb 28, 2018 81.95 83.67 81.95 83.05 2,192 -1.50(-1.77%)
Feb 27, 2018 85.20 85.20 83.85 84.55 6,797 -0.45(-0.53%)
Feb 26, 2018 84.88 85.61 84.35 85.00 5,170 +1.15(+1.37%)
Feb 23, 2018 83.33 83.85 83.05 83.85 2,035 +1.36(+1.65%)
Feb 22, 2018 82.61 82.88 82.10 82.49 3,304 -0.12(-0.14%)
Feb 21, 2018 83.00 83.44 82.31 82.61 2,515 -0.39(-0.48%)
Feb 20, 2018 83.50 85.00 83.00 83.00 3,330 -0.50(-0.59%)
Feb 16, 2018 83.50 83.50 83.50 0 +0.62(+0.75%)
Feb 15, 2018 85.35 85.35 82.00 82.88 1,268 -0.62(-0.75%)
Feb 14, 2018 83.76 84.00 83.00 83.50 2,020 -0.25(-0.30%)
Feb 13, 2018 81.38 84.04 81.38 83.75 8,310 +1.25(+1.52%)
Feb 12, 2018 83.02 83.45 79.95 82.50 5,977 +1.45(+1.79%)
Feb 09, 2018 81.69 83.37 78.25 81.05 8,642 +3.05(+3.91%)
Feb 08, 2018 80.27 81.50 77.84 78.00 7,373 -2.73(-3.38%)
Feb 07, 2018 81.97 81.97 78.81 80.73 12,450 +2.73(+3.50%)
Feb 06, 2018 76.85 78.21 76.08 78.00 18,278 +0.00(+0.00%)
Feb 05, 2018 77.35 80.16 76.88 78.00 7,437 -2.33(-2.90%)
Feb 02, 2018 81.50 81.50 80.33 80.33 8,065 -1.52(-1.86%)
Feb 01, 2018 84.85 84.85 81.47 81.85 2,476 -1.95(-2.33%)
Jan 31, 2018 83.20 83.83 81.70 83.80 2,640 +0.42(+0.50%)
Jan 30, 2018 84.05 82.50 83.38 3,321 -0.67(-0.80%)
Jan 29, 2018 82.10 84.34 82.10 84.05 2,126 -0.95(-1.12%)
Jan 26, 2018 82.41 86.52 82.41 85.00 7,129 -0.35(-0.41%)
Jan 25, 2018 83.27 85.60 83.00 85.35 8,362 -0.67(-0.78%)
Jan 24, 2018 85.91 86.45 85.40 86.02 10,611 -0.02(-0.02%)
Jan 23, 2018 85.00 86.04 84.01 86.04 5,031 +2.04(+2.43%)
Jan 22, 2018 85.37 85.37 83.61 84.00 6,993 +0.39(+0.47%)
Jan 19, 2018 85.06 85.06 82.80 83.61 19,316 +0.33(+0.40%)
Jan 18, 2018 83.23 84.31 82.15 83.28 7,287 -0.72(-0.86%)
Jan 17, 2018 84.15 84.69 83.90 84.00 29,691 -0.42(-0.50%)
Jan 16, 2018 87.13 87.13 82.84 84.42 14,724 +3.56(+4.41%)
Jan 12, 2018 80.86 80.86 80.86 0 -1.30(-1.58%)
Jan 11, 2018 80.00 82.16 80.00 82.16 3,170 +0.16(+0.19%)
Jan 10, 2018 82.00 83.25 82.00 82.00 14,909 -0.50(-0.61%)
Jan 09, 2018 83.00 83.00 82.00 82.50 3,819 -0.50(-0.60%)
Jan 08, 2018 82.00 83.46 82.00 83.00 11,729 +0.25(+0.30%)
Jan 05, 2018 82.28 83.09 82.00 82.75 18,254 -0.25(-0.30%)
Jan 04, 2018 84.61 84.61 82.00 83.00 4,649 +0.55(+0.67%)
Jan 03, 2018 82.00 82.45 81.05 82.45 11,228 +0.45(+0.55%)
Jan 02, 2018 79.90 82.00 79.90 82.00 6,087 +2.20(+2.76%)
Dec 29, 2017 79.80 79.80 79.80 0 +0.40(+0.50%)
Dec 28, 2017 78.63 79.45 78.00 79.40 16,191 +0.65(+0.83%)
Dec 27, 2017 78.78 79.08 78.45 78.75 11,938 +0.05(+0.06%)
Dec 26, 2017 78.90 79.25 78.70 78.70 3,407 -0.75(-0.94%)
Dec 22, 2017 79.65 79.65 79.05 79.45 2,852 -0.50(-0.63%)
Dec 21, 2017 80.39 80.85 79.60 79.95 3,941 +0.61(+0.77%)
Dec 20, 2017 77.58 79.95 77.58 79.34 4,690 -1.01(-1.26%)
Dec 19, 2017 82.42 82.42 80.00 80.35 4,701 -1.12(-1.37%)
Dec 18, 2017 81.47 82.94 80.40 81.47 4,280 +1.23(+1.53%)
Dec 15, 2017 80.00 80.24 79.10 80.24 5,421 -0.34(-0.42%)
Dec 14, 2017 82.00 82.00 80.58 80.58 8,613 -2.27(-2.73%)
Dec 13, 2017 83.11 83.20 82.51 82.84 3,431 -0.55(-0.65%)
Dec 12, 2017 82.61 83.45 82.57 83.39 4,626 -0.19(-0.23%)
Dec 11, 2017 83.26 83.62 83.26 83.58 4,433 +0.63(+0.76%)
Dec 08, 2017 81.09 83.30 81.09 82.95 2,198 -0.86(-1.03%)
Dec 07, 2017 83.20 83.81 83.00 83.81 3,168 +1.61(+1.96%)
Dec 06, 2017 84.18 84.18 81.61 82.20 9,142 -0.35(-0.42%)
Dec 05, 2017 82.55 83.15 82.50 82.55 11,249 +0.22(+0.27%)
Dec 04, 2017 85.50 85.50 82.33 82.33 10,293 -1.62(-1.93%)
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.