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, 2017 74.45 74.80 74.40 74.80 8,700 -0.16(-0.21%)
Feb 27, 2017 74.97 74.97 74.55 74.95 2,085 -0.93(-1.23%)
Feb 24, 2017 76.30 76.68 75.88 75.88 9,571 -1.00(-1.30%)
Feb 23, 2017 76.64 76.88 76.64 76.88 553 -0.02(-0.03%)
Feb 22, 2017 76.68 77.00 76.68 76.90 4,946 -0.36(-0.46%)
Feb 21, 2017 77.00 77.34 76.86 77.26 5,723 +1.26(+1.65%)
Feb 17, 2017 76.00 76.00 76.00 0 +0.25(+0.33%)
Feb 16, 2017 75.90 76.26 75.68 75.75 5,115 -0.17(-0.22%)
Feb 15, 2017 75.83 75.92 75.42 75.92 1,791 +0.62(+0.82%)
Feb 14, 2017 75.71 75.71 75.01 75.30 3,899 -0.91(-1.19%)
Feb 13, 2017 76.56 76.56 76.16 76.21 7,126 -1.10(-1.42%)
Feb 10, 2017 77.69 77.73 77.30 77.31 1,912 -0.80(-1.02%)
Feb 09, 2017 78.09 78.11 77.80 78.11 2,116 -0.82(-1.04%)
Feb 08, 2017 77.64 78.99 77.64 78.93 5,632 +1.57(+2.03%)
Feb 07, 2017 77.42 77.42 77.34 77.36 956 +0.53(+0.69%)
Feb 06, 2017 76.25 77.29 75.80 76.83 4,644 +0.71(+0.93%)
Feb 03, 2017 77.42 77.42 76.12 76.12 4,125 -0.68(-0.89%)
Feb 02, 2017 77.63 77.73 76.80 76.80 2,812 -1.98(-2.51%)
Feb 01, 2017 77.85 78.78 77.41 78.78 21,758 +1.55(+2.01%)
Jan 31, 2017 76.86 78.00 76.46 77.23 6,192 +0.58(+0.76%)
Jan 30, 2017 77.20 77.25 76.41 76.65 3,812 -1.10(-1.41%)
Jan 27, 2017 78.15 78.15 77.75 77.75 1,825 -0.84(-1.07%)
Jan 26, 2017 78.09 79.00 78.09 78.59 6,691 +1.34(+1.73%)
Jan 25, 2017 77.23 77.25 76.74 77.25 7,034 +1.70(+2.25%)
Jan 24, 2017 74.80 75.60 74.59 75.55 8,215 +1.21(+1.63%)
Jan 23, 2017 73.72 74.38 73.72 74.34 6,992 +0.63(+0.85%)
Jan 20, 2017 73.86 74.01 73.69 73.71 5,204 +1.12(+1.54%)
Jan 19, 2017 72.47 72.60 72.29 72.59 2,547 -0.54(-0.74%)
Jan 18, 2017 72.62 74.06 72.62 73.13 3,001 +0.83(+1.15%)
Jan 17, 2017 72.10 72.50 72.10 72.30 2,524 -1.55(-2.10%)
Jan 13, 2017 73.85 73.85 73.85 0 +0.26(+0.35%)
Jan 12, 2017 73.64 73.97 73.49 73.59 1,797 +0.19(+0.25%)
Jan 11, 2017 73.35 73.47 72.91 73.41 9,829 +0.14(+0.18%)
Jan 10, 2017 72.82 73.27 72.61 73.27 5,702 +1.04(+1.44%)
Jan 09, 2017 71.00 72.25 71.00 72.23 4,359 +0.08(+0.11%)
Jan 06, 2017 71.68 72.21 71.68 72.15 11,064 +1.47(+2.08%)
Jan 05, 2017 69.88 70.68 69.88 70.68 15,143 +2.32(+3.39%)
Jan 04, 2017 67.79 68.42 67.79 68.36 11,700 +1.86(+2.80%)
Jan 03, 2017 66.53 66.53 66.44 66.50 6,624 +0.33(+0.49%)
Dec 30, 2016 66.17 66.17 66.17 0 +0.48(+0.74%)
Dec 29, 2016 66.10 66.26 65.58 65.69 4,087 -1.27(-1.90%)
Dec 28, 2016 66.94 66.96 66.70 66.96 3,603 -0.01(-0.01%)
Dec 27, 2016 66.96 67.06 66.96 66.97 1,079 -0.78(-1.15%)
Dec 23, 2016 67.75 67.75 67.75 0 +0.35(+0.52%)
Dec 22, 2016 67.44 67.51 67.04 67.40 7,002 +0.07(+0.10%)
Dec 21, 2016 67.46 67.46 67.33 67.33 689 -0.38(-0.56%)
Dec 20, 2016 67.78 67.86 67.55 67.71 48,097 +1.07(+1.61%)
Dec 19, 2016 66.75 66.94 66.55 66.64 1,773 +0.39(+0.59%)
Dec 16, 2016 66.25 66.49 66.01 66.25 7,240 -0.76(-1.13%)
Dec 15, 2016 66.84 67.09 66.82 67.01 8,215 -1.02(-1.50%)
Dec 14, 2016 68.86 68.97 68.03 68.03 43,032 +0.38(+0.56%)
Dec 13, 2016 67.81 67.89 67.34 67.65 10,470 +0.24(+0.36%)
Dec 12, 2016 68.17 68.17 66.98 67.41 8,106 -0.90(-1.32%)
Dec 09, 2016 68.67 68.71 68.22 68.31 26,369 -0.53(-0.77%)
Dec 08, 2016 68.85 68.90 68.32 68.84 9,937 +3.05(+4.64%)
Dec 07, 2016 64.88 65.79 64.68 65.79 27,436 +3.79(+6.11%)
Dec 06, 2016 61.23 63.05 61.19 62.00 12,111 +1.93(+3.21%)
Dec 05, 2016 59.91 60.49 59.91 60.07 1,267 -0.15(-0.25%)
Dec 02, 2016 60.33 60.50 60.22 60.22 4,294 +0.07(+0.12%)
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.