Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Softbank Corp Ord (OP: SFTBF )

50.78 +0.28 (+0.55%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 31.80 31.84 31.80 31.84 882 -0.63(-1.95%)
Oct 26, 2012 32.47 32.47 32.47 0 +0.60(+1.89%)
Oct 25, 2012 31.90 31.90 31.87 31.87 19,600 -0.43(-1.33%)
Oct 23, 2012 32.30 32.30 32.30 0 +0.35(+1.10%)
Oct 19, 2012 32.25 32.25 31.95 31.95 1,710 -0.65(-1.99%)
Oct 18, 2012 32.96 33.24 32.60 32.60 16,333 -1.18(-3.48%)
Oct 17, 2012 33.54 33.93 33.51 33.78 3,375 +2.17(+6.85%)
Oct 16, 2012 31.50 31.85 31.46 31.61 15,132 +2.10(+7.12%)
Oct 15, 2012 29.00 30.20 29.00 29.51 45,233 -1.89(-6.02%)
Oct 12, 2012 30.62 31.60 30.62 31.40 9,226 -2.80(-8.19%)
Oct 11, 2012 36.40 36.40 34.00 34.20 4,640 -2.89(-7.79%)
Oct 10, 2012 37.10 37.10 37.09 37.09 256 -1.71(-4.41%)
Oct 08, 2012 38.80 38.80 38.80 0 -0.24(-0.61%)
Oct 06, 2012 38.90 39.04 38.90 39.04 350 +0.00(+0.00%)
Oct 05, 2012 38.90 39.04 38.90 39.04 350 -0.90(-2.26%)
Oct 04, 2012 40.02 40.02 39.94 39.94 482 -0.98(-2.39%)
Oct 03, 2012 40.86 40.92 40.86 40.92 2,600 +0.21(+0.52%)
Oct 02, 2012 40.71 40.71 40.71 40.71 200 +0.70(+1.75%)
Oct 01, 2012 40.01 40.01 40.01 40.01 182 +0.06(+0.15%)
Sep 27, 2012 39.95 39.95 39.95 300 +0.24(+0.60%)
Sep 26, 2012 39.75 39.78 39.71 39.71 1,270 -0.94(-2.31%)
Sep 25, 2012 40.65 40.65 40.65 40.65 200 -0.04(-0.10%)
Sep 24, 2012 40.69 40.69 40.69 40.69 581 +0.14(+0.35%)
Sep 21, 2012 40.38 40.55 40.38 40.55 1,000 +0.27(+0.67%)
Sep 20, 2012 40.56 40.56 40.28 40.28 680 -0.77(-1.88%)
Sep 19, 2012 41.03 41.05 41.03 41.05 3,600 -1.25(-2.96%)
Sep 18, 2012 42.12 42.30 42.12 42.30 300 +0.36(+0.86%)
Sep 17, 2012 41.72 41.94 41.67 41.94 1,068 -0.05(-0.12%)
Sep 14, 2012 42.20 42.11 41.99 41.99 2,000 -0.41(-0.97%)
Sep 13, 2012 42.27 42.40 42.05 42.40 5,400 +0.37(+0.88%)
Sep 12, 2012 42.29 42.29 42.03 42.03 1,844 +0.25(+0.60%)
Sep 10, 2012 41.78 41.78 41.78 0 +0.53(+1.28%)
Sep 07, 2012 41.00 41.25 41.00 41.25 4,587 +0.45(+1.10%)
Sep 06, 2012 40.96 41.16 40.80 40.80 900 +0.09(+0.22%)
Aug 31, 2012 40.71 40.71 40.71 0 +0.09(+0.22%)
Aug 30, 2012 40.69 40.69 40.62 40.62 5,100 +0.53(+1.32%)
Aug 29, 2012 40.09 40.09 40.09 40.09 111 -0.33(-0.82%)
Aug 27, 2012 40.42 40.42 40.42 40.42 130 +0.36(+0.90%)
Aug 24, 2012 39.91 40.25 39.91 40.06 1,339 -0.29(-0.72%)
Aug 23, 2012 40.46 40.46 40.35 40.35 800 +0.02(+0.05%)
Aug 22, 2012 40.33 40.33 40.11 40.33 2,100 +0.28(+0.70%)
Aug 21, 2012 40.36 40.36 40.05 40.05 10,200 +0.56(+1.42%)
Aug 20, 2012 39.49 39.49 39.49 39.49 507 +0.11(+0.28%)
Aug 17, 2012 39.38 39.38 39.38 39.38 900 -1.47(-3.60%)
Aug 16, 2012 40.85 40.85 40.85 40.85 187 -0.22(-0.54%)
Aug 15, 2012 41.08 41.08 41.07 41.07 5,535 +0.30(+0.74%)
Aug 14, 2012 41.09 41.09 40.77 40.77 717 +0.40(+0.99%)
Aug 09, 2012 40.37 40.37 40.37 0 +0.51(+1.28%)
Aug 08, 2012 39.86 39.86 39.86 39.86 200 -0.42(-1.04%)
Aug 07, 2012 40.00 40.28 40.00 40.28 1,277 +0.38(+0.95%)
Aug 03, 2012 39.90 39.90 39.90 0 -0.50(-1.24%)
Aug 02, 2012 39.85 40.40 39.85 40.40 1,035 -0.29(-0.71%)
Aug 01, 2012 40.54 40.69 40.52 40.69 5,670 +2.09(+5.41%)
Jul 31, 2012 38.63 38.63 38.60 38.60 700 +0.02(+0.05%)
Jul 27, 2012 38.58 38.58 38.58 0 +0.37(+0.97%)
Jul 26, 2012 38.37 38.37 38.16 38.21 893 +0.31(+0.81%)
Jul 25, 2012 37.90 37.90 37.90 37.90 22,200 +1.64(+4.52%)
Jul 24, 2012 36.26 36.26 36.26 36.26 400 -1.39(-3.69%)
Jul 20, 2012 37.65 37.65 37.65 0 -0.88(-2.28%)
Jul 19, 2012 38.53 38.53 38.53 38.53 19,500 +0.48(+1.26%)
Jul 18, 2012 37.92 38.05 37.92 38.05 900 -1.05(-2.69%)
Jul 17, 2012 38.74 39.10 38.74 39.10 7,300 +0.10(+0.26%)
Jul 16, 2012 38.80 39.05 38.80 39.00 4,332 +0.25(+0.65%)
Jul 14, 2012 38.28 38.75 38.26 38.75 2,220 +0.00(+0.00%)
Jul 13, 2012 38.28 38.75 38.26 38.75 2,220 +1.49(+4.00%)
Jul 11, 2012 37.26 37.26 37.26 0 +0.51(+1.39%)
Jul 10, 2012 36.75 36.75 36.75 36.75 100 +0.88(+2.45%)
Jul 06, 2012 35.87 35.87 35.87 0 +0.27(+0.76%)
Jul 05, 2012 35.60 35.60 35.60 35.60 4,500 -1.70(-4.56%)
Jul 02, 2012 37.30 37.30 37.30 37.30 0 +0.70(+1.91%)
Jun 28, 2012 36.60 36.60 36.60 0 +1.11(+3.12%)
Jun 27, 2012 35.28 35.49 35.28 35.49 300 +1.16(+3.37%)
Jun 26, 2012 34.34 34.34 34.34 34.34 550 -0.07(-0.21%)
Jun 25, 2012 34.42 34.42 34.41 34.41 1,900 +0.25(+0.73%)
Jun 22, 2012 34.16 34.16 34.16 34.16 1,270 +0.83(+2.49%)
Jun 21, 2012 33.65 33.70 33.33 33.33 5,100 +0.37(+1.12%)
Jun 20, 2012 33.02 33.02 32.96 32.96 1,000 +0.09(+0.27%)
Jun 19, 2012 32.90 32.90 32.75 32.87 6,800 +0.07(+0.21%)
Jun 15, 2012 32.80 32.80 32.80 0 +0.44(+1.36%)
Jun 14, 2012 32.36 32.36 32.36 32.36 400 +0.30(+0.94%)
Jun 13, 2012 32.00 32.06 32.00 32.06 2,000 +0.38(+1.20%)
Jun 12, 2012 31.58 31.68 31.58 31.68 1,311 -0.17(-0.53%)
Jun 11, 2012 32.00 32.00 31.85 31.85 510 -0.20(-0.62%)
Jun 08, 2012 32.05 32.05 32.05 32.05 200 +0.08(+0.25%)
Jun 07, 2012 32.06 32.06 31.97 31.97 910 -0.48(-1.48%)
Jun 06, 2012 31.86 32.45 31.86 32.45 2,300 +1.24(+3.97%)
Jun 04, 2012 31.21 31.21 31.21 31.21 0 +0.15(+0.48%)
Jun 02, 2012 31.20 31.20 31.06 31.06 2,138 +0.00(+0.00%)
Jun 01, 2012 31.20 31.20 31.06 31.06 2,138 +0.06(+0.19%)
May 31, 2012 30.97 31.00 30.97 31.00 5,041 +1.30(+4.38%)
May 29, 2012 29.70 29.70 29.70 29.70 0 +0.91(+3.16%)
May 24, 2012 28.79 28.79 28.79 0 +0.06(+0.21%)
May 23, 2012 28.73 28.73 28.73 28.73 276 -0.58(-1.98%)
May 22, 2012 29.31 29.31 29.31 29.31 283 -0.27(-0.91%)
May 21, 2012 29.56 29.58 29.56 29.58 4,100 -0.12(-0.40%)
May 17, 2012 29.70 29.70 29.70 0 -0.10(-0.34%)
May 16, 2012 29.89 29.90 29.72 29.80 1,500 -0.27(-0.90%)
May 15, 2012 30.07 30.07 30.07 30.07 300 -0.18(-0.60%)
May 14, 2012 30.40 30.42 30.25 30.25 2,520 -0.44(-1.43%)
May 09, 2012 30.69 30.69 30.69 0 +0.84(+2.81%)
May 08, 2012 29.80 29.85 29.70 29.85 8,137 -0.29(-0.96%)
May 07, 2012 29.16 30.15 29.16 30.14 23,500 +0.79(+2.69%)
May 04, 2012 29.43 29.43 29.15 29.35 15,100 -0.05(-0.17%)
May 03, 2012 29.61 29.61 29.40 29.40 4,800 -0.20(-0.68%)
May 02, 2012 29.70 29.70 29.60 29.60 11,800 -0.51(-1.69%)
May 01, 2012 29.95 30.11 29.95 30.11 9,300 +0.39(+1.31%)
Apr 30, 2012 29.70 29.72 29.64 29.72 6,182 -0.13(-0.44%)
Apr 27, 2012 29.77 29.88 29.60 29.85 6,112 +0.39(+1.32%)
Apr 26, 2012 28.60 29.46 28.59 29.46 30,834 +1.26(+4.47%)
Apr 25, 2012 28.20 28.20 28.20 28.20 510 -0.16(-0.56%)
Apr 23, 2012 28.36 28.36 28.36 0 +0.25(+0.89%)
Apr 20, 2012 28.11 28.11 28.11 28.11 500 +0.11(+0.39%)
Apr 19, 2012 28.13 28.13 28.00 28.00 550 -0.36(-1.27%)
Apr 18, 2012 28.36 28.50 28.36 28.36 1,400 -0.23(-0.80%)
Apr 17, 2012 28.59 28.59 28.59 28.59 3,430 +0.34(+1.20%)
Apr 13, 2012 28.25 28.25 28.25 0 -0.05(-0.18%)
Apr 12, 2012 28.45 28.45 28.30 28.30 3,081 +0.41(+1.47%)
Apr 11, 2012 27.89 27.89 27.89 27.89 861 +0.19(+0.69%)
Apr 10, 2012 28.00 28.00 27.70 27.70 1,600 -0.77(-2.70%)
Apr 09, 2012 28.47 28.47 28.47 28.47 2,800 +0.17(+0.60%)
Apr 05, 2012 28.34 28.34 28.20 28.30 73,300 -0.15(-0.53%)
Apr 04, 2012 28.40 28.45 28.35 28.45 178,000 -0.71(-2.43%)
Apr 03, 2012 29.15 29.26 28.91 29.16 44,548 -0.40(-1.35%)
Mar 29, 2012 29.56 29.56 29.56 0 +0.21(+0.72%)
Mar 28, 2012 29.53 29.53 29.35 29.35 3,200 -0.25(-0.84%)
Mar 27, 2012 29.60 29.60 29.60 29.60 750 -0.15(-0.50%)
Mar 26, 2012 29.54 29.75 29.54 29.75 5,732 -0.65(-2.14%)
Mar 23, 2012 30.14 30.40 30.14 30.40 6,400 +1.83(+6.41%)
Mar 21, 2012 28.57 28.57 28.57 0 -0.15(-0.52%)
Mar 20, 2012 28.90 28.90 28.72 28.72 1,750 -0.37(-1.27%)
Mar 19, 2012 29.09 29.09 29.09 29.09 500 -0.21(-0.72%)
Mar 16, 2012 29.30 29.30 29.30 29.30 300 -0.14(-0.48%)
Mar 15, 2012 29.44 29.44 29.44 29.44 700 +0.24(+0.82%)
Mar 13, 2012 29.20 29.20 29.20 0 +0.30(+1.04%)
Mar 12, 2012 28.90 28.90 28.90 28.90 1,200 -0.10(-0.34%)
Mar 08, 2012 29.00 29.00 29.00 0 -0.12(-0.41%)
Mar 07, 2012 29.00 29.12 29.00 29.12 4,900 -1.04(-3.45%)
Mar 02, 2012 30.16 30.16 30.16 0 -0.36(-1.18%)
Mar 01, 2012 30.55 30.55 30.49 30.52 3,900 +0.37(+1.23%)
Feb 29, 2012 29.95 30.15 29.95 30.15 1,705 +0.05(+0.17%)
Feb 28, 2012 30.10 30.10 30.10 30.10 1,000 +0.84(+2.87%)
Feb 27, 2012 29.30 29.36 29.26 29.26 1,645 -0.69(-2.30%)
Feb 24, 2012 29.95 29.95 29.95 29.95 500 -0.93(-3.01%)
Feb 21, 2012 30.88 30.88 30.88 400 +0.59(+1.95%)
Feb 15, 2012 30.29 30.29 30.29 0 +0.19(+0.63%)
Feb 14, 2012 30.43 30.43 30.10 30.10 1,400 -0.45(-1.47%)
Feb 13, 2012 30.55 30.55 30.55 30.55 2,179 +1.90(+6.63%)
Feb 09, 2012 28.65 28.65 28.65 0 +0.00(+0.00%)
Feb 08, 2012 28.65 28.65 28.65 28.65 6,700 +0.60(+2.14%)
Feb 07, 2012 27.90 28.05 27.90 28.05 4,200 -0.10(-0.36%)
Feb 06, 2012 28.15 28.15 28.15 28.15 5,500 -0.25(-0.88%)
Feb 03, 2012 28.40 28.40 28.40 28.40 500 -1.10(-3.73%)
Feb 02, 2012 29.50 29.50 29.50 29.50 550 +1.32(+4.68%)
Feb 01, 2012 28.38 28.38 28.11 28.18 9,600 +0.43(+1.55%)
Jan 31, 2012 27.91 27.91 27.75 27.75 490 -0.86(-3.01%)
Jan 30, 2012 28.61 28.61 28.61 28.61 275 -0.49(-1.68%)
Jan 26, 2012 29.10 29.10 29.10 29.10 500 +0.82(+2.90%)
Jan 25, 2012 27.81 28.28 27.81 28.28 400 +0.23(+0.82%)
Jan 20, 2012 28.05 28.05 28.05 0 +1.00(+3.70%)
Jan 19, 2012 26.85 27.05 26.85 27.05 895 -0.19(-0.70%)
Jan 18, 2012 27.17 27.24 27.17 27.24 1,900 -0.06(-0.22%)
Jan 17, 2012 27.30 27.33 27.27 27.30 2,597 -0.65(-2.33%)
Jan 13, 2012 27.92 27.95 27.92 27.95 1,000 -0.29(-1.03%)
Jan 12, 2012 28.24 28.24 28.24 28.24 100 -0.06(-0.21%)
Jan 11, 2012 28.30 28.30 28.30 28.30 1,130 -1.25(-4.23%)
Jan 09, 2012 29.55 29.55 29.55 0 +0.09(+0.31%)
Jan 06, 2012 29.81 29.81 29.46 29.46 6,500 -0.34(-1.14%)
Jan 03, 2012 29.80 29.80 29.80 0 +0.58(+1.98%)
Dec 30, 2011 29.30 29.30 29.22 29.22 1,100 +0.00(+0.00%)
Dec 29, 2011 29.22 29.22 29.22 29.22 1,800 -0.26(-0.88%)
Dec 28, 2011 29.57 29.57 29.48 29.48 1,300 -0.47(-1.57%)
Dec 27, 2011 29.68 30.00 29.68 29.95 21,652 +0.31(+1.05%)
Dec 22, 2011 29.64 29.64 29.64 29.64 0 +0.08(+0.26%)
Dec 21, 2011 29.56 29.56 29.56 29.56 400 -0.38(-1.26%)
Dec 20, 2011 29.63 29.94 29.63 29.94 400 +0.46(+1.56%)
Dec 19, 2011 29.48 29.48 29.48 29.48 300 -1.41(-4.56%)
Dec 14, 2011 30.89 30.89 30.89 30.89 0 +0.17(+0.55%)
Dec 12, 2011 30.72 30.72 30.72 30.72 0 +0.12(+0.39%)
Dec 09, 2011 30.49 30.60 30.49 30.60 500 -0.45(-1.45%)
Dec 07, 2011 31.05 31.05 31.05 0 -0.20(-0.64%)
Dec 05, 2011 31.25 31.25 31.25 0 -2.15(-6.44%)
Nov 30, 2011 33.40 33.40 33.40 0 +0.61(+1.86%)
Nov 29, 2011 32.62 32.79 32.62 32.79 400 +0.79(+2.47%)
Nov 25, 2011 32.00 32.00 32.00 0 -1.32(-3.96%)
Nov 21, 2011 33.32 33.32 33.32 33.32 0 -1.17(-3.39%)
Nov 16, 2011 34.49 34.49 34.49 34.49 0 +0.60(+1.77%)
Nov 15, 2011 33.89 33.89 33.89 33.89 2,500 +0.55(+1.65%)
Nov 14, 2011 33.50 33.50 33.34 33.34 1,200 -0.53(-1.56%)
Nov 11, 2011 33.87 33.87 33.87 33.87 200 +0.66(+1.99%)
Nov 10, 2011 33.00 33.21 33.00 33.21 1,100 +0.46(+1.40%)
Nov 07, 2011 32.75 32.75 32.75 0 -0.05(-0.15%)
Nov 04, 2011 32.80 32.80 32.80 32.80 100 +0.40(+1.23%)
Nov 03, 2011 32.69 32.69 32.09 32.40 4,800 +0.44(+1.38%)
Nov 02, 2011 32.15 32.15 31.96 31.96 800 -0.36(-1.11%)
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.