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, 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%)
Jan 02, 2020 43.62 44.65 43.54 43.75 9,667 +0.51(+1.18%)
Dec 31, 2019 42.99 43.25 42.99 43.24 4,400 +0.15(+0.35%)
Dec 30, 2019 43.30 43.40 43.04 43.09 2,675 -0.15(-0.35%)
Dec 27, 2019 44.15 44.15 42.29 43.24 5,500 +0.00(+0.00%)
Dec 26, 2019 42.50 43.40 42.50 43.24 4,865 +0.84(+1.98%)
Dec 24, 2019 43.46 43.46 42.00 42.40 2,600 +0.40(+0.95%)
Dec 23, 2019 41.47 43.72 41.47 42.00 55,086 -0.10(-0.24%)
Dec 20, 2019 44.01 44.01 41.65 42.10 4,100 -0.92(-2.14%)
Dec 19, 2019 42.30 43.10 42.30 43.02 13,909 +0.96(+2.28%)
Dec 18, 2019 42.00 42.33 41.83 42.06 9,292 +0.79(+1.91%)
Dec 17, 2019 41.00 42.57 41.00 41.27 7,532 +0.48(+1.19%)
Dec 16, 2019 40.50 41.00 40.50 40.79 6,624 +0.64(+1.59%)
Dec 13, 2019 38.91 40.23 38.91 40.15 2,900 +0.20(+0.50%)
Dec 12, 2019 39.50 40.38 39.50 39.95 13,724 +0.62(+1.58%)
Dec 11, 2019 38.42 39.79 38.42 39.33 8,607 -0.17(-0.43%)
Dec 10, 2019 40.22 40.22 39.40 39.50 9,853 -0.39(-0.98%)
Dec 09, 2019 39.98 40.02 39.46 39.89 13,841 +0.27(+0.68%)
Dec 06, 2019 39.49 39.97 39.26 39.62 9,200 +0.47(+1.20%)
Dec 05, 2019 39.97 39.97 38.50 39.15 11,063 +0.05(+0.13%)
Dec 04, 2019 38.13 39.10 37.67 39.10 16,036 +1.85(+4.97%)
Dec 03, 2019 37.11 38.00 37.11 37.25 4,857 -1.00(-2.61%)
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.