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, 2020 35.50 36.13 34.75 35.68 6,486 +0.22(+0.62%)
Mar 30, 2020 35.50 35.50 33.00 35.46 12,855 -2.52(-6.63%)
Mar 27, 2020 36.00 37.98 33.79 37.98 20,600 +1.97(+5.46%)
Mar 26, 2020 35.20 36.01 33.88 36.01 23,044 -1.04(-2.81%)
Mar 25, 2020 36.30 38.00 35.00 37.05 9,288 +0.75(+2.07%)
Mar 24, 2020 36.10 36.36 34.42 36.30 19,084 +5.86(+19.26%)
Mar 23, 2020 26.92 31.59 26.88 30.44 104,795 +3.94(+14.86%)
Mar 20, 2020 25.50 28.22 25.50 26.50 12,900 -0.42(-1.56%)
Mar 19, 2020 25.45 26.92 23.60 26.92 16,505 -1.64(-5.74%)
Mar 18, 2020 32.37 32.39 26.85 28.56 31,439 -5.44(-16.00%)
Mar 17, 2020 33.00 34.75 33.00 34.00 15,524 +0.25(+0.74%)
Mar 16, 2020 34.00 34.78 32.40 33.75 22,700 -3.25(-8.78%)
Mar 13, 2020 35.80 37.00 35.00 37.00 16,700 +2.80(+8.19%)
Mar 12, 2020 36.10 37.02 33.69 34.20 30,324 -6.28(-15.51%)
Mar 11, 2020 40.25 40.52 38.94 40.48 34,561 -1.83(-4.33%)
Mar 10, 2020 41.36 42.31 40.58 42.31 63,172 +2.06(+5.12%)
Mar 09, 2020 41.83 42.09 40.04 40.25 19,590 -4.40(-9.85%)
Mar 06, 2020 44.00 45.52 43.81 44.65 28,500 -1.59(-3.44%)
Mar 05, 2020 46.05 46.85 46.05 46.24 5,438 -0.63(-1.34%)
Mar 04, 2020 46.50 47.46 46.24 46.87 7,727 -0.13(-0.28%)
Mar 03, 2020 47.42 47.42 46.58 47.00 16,695 +0.00(+0.00%)
Mar 02, 2020 45.12 47.22 45.12 47.00 6,987 +2.01(+4.47%)
Feb 28, 2020 44.91 46.00 43.81 44.99 26,700 -2.83(-5.92%)
Feb 27, 2020 46.13 47.82 46.13 47.82 22,834 -0.50(-1.03%)
Feb 26, 2020 47.52 49.44 47.52 48.32 46,905 +0.63(+1.32%)
Feb 25, 2020 48.50 50.96 47.69 47.69 7,488 -0.63(-1.30%)
Feb 24, 2020 48.40 50.31 47.25 48.32 47,681 -2.18(-4.32%)
Feb 21, 2020 50.00 50.75 50.00 50.50 18,000 +0.78(+1.57%)
Feb 20, 2020 50.10 50.10 48.95 49.72 20,491 -0.07(-0.14%)
Feb 19, 2020 49.84 49.99 48.00 49.79 12,680 +1.24(+2.55%)
Feb 18, 2020 48.10 49.21 46.30 48.55 10,493 -1.00(-2.02%)
Feb 14, 2020 48.70 50.57 48.70 49.55 43,800 -0.82(-1.63%)
Feb 13, 2020 49.88 51.50 47.98 50.37 61,539 -2.89(-5.43%)
Feb 12, 2020 50.32 53.26 50.32 53.26 33,740 +0.76(+1.45%)
Feb 11, 2020 51.98 53.00 50.77 52.50 38,883 +5.26(+11.12%)
Feb 10, 2020 47.20 47.44 46.62 47.24 43,594 +0.64(+1.38%)
Feb 07, 2020 47.46 47.46 46.01 46.60 40,300 +0.11(+0.24%)
Feb 06, 2020 43.06 46.57 42.38 46.49 130,897 +4.97(+11.97%)
Feb 05, 2020 41.75 42.50 41.50 41.52 6,176 +0.02(+0.05%)
Feb 04, 2020 40.76 42.67 40.76 41.50 4,900 +0.01(+0.01%)
Feb 03, 2020 41.00 41.49 40.26 41.49 11,720 +0.95(+2.33%)
Jan 31, 2020 42.00 42.00 40.55 40.55 5,600 -1.15(-2.76%)
Jan 30, 2020 42.55 42.55 41.50 41.70 14,730 -0.91(-2.14%)
Jan 29, 2020 42.98 43.22 41.70 42.61 31,541 +0.21(+0.50%)
Jan 28, 2020 42.00 42.40 42.00 42.40 13,640 +0.70(+1.68%)
Jan 27, 2020 42.27 42.27 40.68 41.70 12,872 -1.05(-2.46%)
Jan 24, 2020 42.35 43.93 42.35 42.75 3,100 -1.13(-2.58%)
Jan 23, 2020 42.23 44.29 42.23 43.88 1,827 -0.12(-0.27%)
Jan 22, 2020 44.00 44.80 44.00 44.00 2,340 -0.20(-0.45%)
Jan 21, 2020 44.25 44.52 43.49 44.20 11,017 -0.05(-0.11%)
Jan 17, 2020 45.90 45.90 44.15 44.25 2,800 -0.20(-0.45%)
Jan 16, 2020 44.75 44.90 43.65 44.45 5,619 -0.64(-1.42%)
Jan 15, 2020 45.50 45.77 44.86 45.09 4,298 -0.71(-1.55%)
Jan 14, 2020 45.65 45.80 45.50 45.80 12,916 +0.53(+1.17%)
Jan 13, 2020 43.00 45.28 43.00 45.27 9,516 +0.72(+1.62%)
Jan 10, 2020 44.10 45.10 44.10 44.55 20,100 +0.54(+1.23%)
Jan 09, 2020 42.69 44.10 42.69 44.01 28,690 +1.21(+2.83%)
Jan 08, 2020 42.00 42.99 42.00 42.80 14,474 +0.56(+1.33%)
Jan 07, 2020 42.44 43.00 42.24 42.24 14,943 -0.11(-0.26%)
Jan 06, 2020 42.01 42.61 42.01 42.35 5,308 -1.07(-2.46%)
Jan 03, 2020 44.23 44.23 42.91 43.42 4,400 -0.33(-0.75%)
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.