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 27, 2024 59.10 59.10 58.83 58.86 1,773 -0.14(-0.24%)
Mar 26, 2024 59.15 59.15 59.00 59.00 8,310 -2.16(-3.53%)
Mar 25, 2024 61.30 61.30 60.35 61.16 4,279 +0.17(+0.28%)
Mar 22, 2024 60.80 60.99 60.80 60.99 653 +0.89(+1.48%)
Mar 21, 2024 59.47 62.00 59.47 60.10 33,227 +0.56(+0.94%)
Mar 20, 2024 59.45 59.54 59.45 59.54 1,249 +2.11(+3.67%)
Mar 19, 2024 57.43 57.43 57.43 57.43 167 -1.54(-2.61%)
Mar 18, 2024 58.97 58.97 58.97 58.97 22,869 +0.97(+1.67%)
Mar 15, 2024 57.16 58.66 57.16 58.00 15,597 +1.15(+2.02%)
Mar 14, 2024 57.00 57.98 56.85 56.85 1,904 -0.65(-1.13%)
Mar 13, 2024 57.50 57.50 57.50 57.50 321 -0.53(-0.91%)
Mar 11, 2024 58.03 28,718 -2.37(-3.92%)
Mar 08, 2024 62.18 62.18 60.03 60.40 19,514 -1.60(-2.59%)
Mar 07, 2024 61.65 62.00 60.65 62.00 14,036 +1.17(+1.92%)
Mar 06, 2024 60.25 60.83 57.95 60.83 1,230 +1.35(+2.27%)
Mar 05, 2024 59.48 59.48 59.48 59.48 31,373 +0.28(+0.47%)
Mar 04, 2024 56.85 59.21 56.85 59.20 23,898 +0.26(+0.44%)
Mar 01, 2024 60.60 60.60 58.94 58.94 45,871 -0.06(-0.10%)
Feb 29, 2024 58.65 59.67 58.50 59.00 4,805 +0.39(+0.67%)
Feb 28, 2024 57.62 58.95 57.62 58.61 1,612 -0.31(-0.53%)
Feb 27, 2024 61.85 61.85 58.92 58.92 2,247 -0.93(-1.55%)
Feb 26, 2024 58.80 60.38 58.80 59.85 30,087 +0.43(+0.72%)
Feb 23, 2024 59.25 59.84 58.35 59.42 4,014 +0.16(+0.28%)
Feb 22, 2024 59.00 59.26 58.00 59.26 3,693 +3.20(+5.70%)
Feb 21, 2024 56.12 56.12 55.41 56.06 1,596 +0.65(+1.18%)
Feb 20, 2024 55.03 57.55 54.40 55.41 72,786 +0.42(+0.76%)
Feb 16, 2024 55.20 55.20 54.95 54.99 2,117 -1.51(-2.67%)
Feb 15, 2024 56.45 56.50 56.10 56.50 26,237 +1.09(+1.97%)
Feb 14, 2024 55.28 56.19 55.00 55.41 41,401 -0.31(-0.56%)
Feb 13, 2024 55.07 57.45 54.16 55.72 94,391 -3.78(-6.35%)
Feb 12, 2024 53.65 60.00 51.85 59.50 48,933 +5.41(+10.01%)
Feb 09, 2024 52.20 54.09 52.20 54.09 91,739 +0.38(+0.70%)
Feb 08, 2024 47.51 55.00 47.51 53.71 15,582 +8.76(+19.49%)
Feb 07, 2024 43.84 44.95 43.78 44.95 1,087 +0.25(+0.56%)
Feb 06, 2024 44.70 44.70 44.70 44.70 615 +0.39(+0.88%)
Feb 05, 2024 43.40 44.68 43.40 44.31 2,676 +1.11(+2.57%)
Feb 02, 2024 43.25 43.25 42.58 43.20 981 -0.05(-0.12%)
Feb 01, 2024 42.73 43.38 42.73 43.25 558 -0.65(-1.48%)
Jan 31, 2024 43.30 43.90 43.26 43.90 781 +0.00(+0.00%)
Jan 30, 2024 44.04 44.38 43.90 43.90 1,407 -0.14(-0.32%)
Jan 29, 2024 44.00 44.04 44.00 44.04 535 +0.01(+0.02%)
Jan 25, 2024 44.03 69 -1.52(-3.34%)
Jan 24, 2024 45.63 45.90 44.45 45.55 2,533 +0.74(+1.65%)
Jan 23, 2024 44.78 44.82 44.78 44.81 4,028 -0.73(-1.60%)
Jan 22, 2024 43.88 45.61 43.88 45.54 5,790 +0.98(+2.20%)
Jan 19, 2024 44.77 44.98 44.13 44.56 2,019 -0.28(-0.62%)
Jan 18, 2024 44.42 44.84 44.02 44.84 1,659 +1.25(+2.86%)
Jan 17, 2024 43.18 43.59 43.18 43.59 2,245 +0.42(+0.98%)
Jan 16, 2024 44.00 44.45 42.63 43.17 2,320 -1.51(-3.38%)
Jan 12, 2024 44.68 45.31 44.68 44.68 499 +0.41(+0.93%)
Jan 11, 2024 43.25 44.27 43.25 44.27 5,657 +0.98(+2.26%)
Jan 09, 2024 43.29 42 +1.94(+4.69%)
Jan 08, 2024 43.34 43.34 40.62 41.35 986 -1.04(-2.45%)
Jan 05, 2024 42.12 42.39 42.12 42.39 1,227 +0.81(+1.94%)
Jan 04, 2024 43.11 43.11 41.58 41.58 732 -1.62(-3.75%)
Jan 03, 2024 43.36 43.36 43.01 43.20 1,832 -1.48(-3.31%)
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.