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

Softbank Corp Ord (OP: SFTBF )

50.72 +0.22 (+0.44%)
Streaming Delayed Price Updated: 3:18 PM 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 (%)
Sep 30, 2013 69.30 69.69 69.30 69.68 156,029 +0.13(+0.19%)
Sep 27, 2013 69.79 69.84 69.51 69.55 1,617 +3.05(+4.59%)
Sep 25, 2013 66.50 66.50 66.50 0 -0.64(-0.95%)
Sep 24, 2013 67.06 67.16 67.06 67.14 600 +1.14(+1.73%)
Sep 23, 2013 66.28 66.28 66.00 66.00 1,300 +0.27(+0.40%)
Sep 20, 2013 65.83 65.87 65.73 65.73 750 -0.97(-1.45%)
Sep 19, 2013 66.80 67.24 66.70 66.70 6,190 -0.68(-1.01%)
Sep 18, 2013 65.87 67.38 65.87 67.38 4,619 +2.58(+3.98%)
Sep 17, 2013 64.31 64.80 64.20 64.80 1,330 -2.65(-3.93%)
Sep 16, 2013 67.45 67.45 67.45 67.45 500 +0.82(+1.23%)
Sep 13, 2013 66.63 66.63 66.63 66.63 475 -0.38(-0.57%)
Sep 12, 2013 67.01 67.01 67.01 67.01 100 +0.69(+1.04%)
Sep 11, 2013 66.25 66.45 65.97 66.32 2,759 +0.74(+1.13%)
Sep 10, 2013 64.87 65.58 64.87 65.58 350 -0.82(-1.23%)
Sep 09, 2013 65.06 66.40 65.06 66.40 1,917 +1.35(+2.08%)
Sep 06, 2013 64.73 65.05 64.11 65.05 1,463 +0.03(+0.05%)
Sep 05, 2013 65.09 65.20 65.02 65.02 1,500 -0.73(-1.11%)
Sep 04, 2013 65.56 65.75 65.25 65.75 1,321 +1.58(+2.46%)
Sep 03, 2013 64.84 64.84 64.17 64.17 1,000 +1.53(+2.44%)
Aug 30, 2013 62.90 62.90 62.64 62.64 31,443 -0.66(-1.04%)
Aug 29, 2013 62.97 63.70 62.97 63.30 2,298 +0.36(+0.57%)
Aug 28, 2013 62.57 62.94 62.57 62.94 1,112 +0.19(+0.30%)
Aug 27, 2013 63.45 63.45 62.75 62.75 600 -0.75(-1.18%)
Aug 26, 2013 63.86 63.93 63.50 63.50 1,424 -0.75(-1.17%)
Aug 23, 2013 63.82 64.25 63.82 64.25 28,528 +0.68(+1.07%)
Aug 22, 2013 63.04 63.77 63.04 63.57 600 -0.20(-0.31%)
Aug 21, 2013 63.34 63.77 63.34 63.77 142,004 -0.40(-0.62%)
Aug 20, 2013 64.04 64.57 64.04 64.17 34,976 -0.27(-0.42%)
Aug 19, 2013 64.95 64.95 64.02 64.44 772,066 +1.17(+1.85%)
Aug 16, 2013 63.38 63.48 63.27 63.27 4,102 -0.18(-0.28%)
Aug 15, 2013 62.97 63.46 62.97 63.45 3,644 -2.00(-3.06%)
Aug 14, 2013 65.60 65.60 64.74 65.45 463 -0.35(-0.53%)
Aug 13, 2013 64.89 65.90 64.35 65.80 3,113 +3.75(+6.04%)
Aug 12, 2013 62.12 62.70 62.01 62.05 2,148 -2.29(-3.56%)
Aug 08, 2013 64.34 64.34 64.34 0 -1.15(-1.76%)
Aug 07, 2013 65.41 65.49 65.41 65.49 700 -1.65(-2.46%)
Aug 06, 2013 67.57 67.57 66.90 67.14 2,529 -1.71(-2.48%)
Aug 05, 2013 68.85 68.85 68.85 68.85 382 -0.01(-0.01%)
Aug 02, 2013 68.86 68.86 68.86 68.86 250 +0.86(+1.26%)
Aug 01, 2013 67.71 68.55 67.67 68.00 3,791 +4.17(+6.53%)
Jul 31, 2013 63.60 64.11 63.60 63.83 6,450 -1.77(-2.70%)
Jul 30, 2013 64.40 67.45 64.40 65.60 7,864 +2.10(+3.31%)
Jul 29, 2013 63.55 63.55 63.13 63.50 6,877 -1.90(-2.91%)
Jul 26, 2013 66.27 66.27 65.15 65.40 3,836 -1.58(-2.36%)
Jul 25, 2013 67.25 67.65 66.95 66.98 6,073 -2.47(-3.56%)
Jul 24, 2013 69.77 70.00 69.43 69.45 10,770 +0.62(+0.90%)
Jul 23, 2013 68.43 68.83 68.43 68.83 1,750 +3.09(+4.70%)
Jul 22, 2013 65.24 65.74 64.78 65.74 1,200 +0.96(+1.48%)
Jul 19, 2013 64.33 64.78 64.33 64.78 475 -0.12(-0.18%)
Jul 18, 2013 63.58 64.90 63.58 64.90 5,100 +1.98(+3.15%)
Jul 17, 2013 62.30 63.06 59.99 62.92 7,810 +3.61(+6.09%)
Jul 16, 2013 59.47 59.55 59.31 59.31 1,400 +0.81(+1.38%)
Jul 15, 2013 57.88 58.55 57.88 58.50 1,279 +0.59(+1.02%)
Jul 12, 2013 57.91 57.91 57.91 57.91 100 +0.11(+0.19%)
Jul 11, 2013 57.74 57.80 57.74 57.80 500 +1.03(+1.81%)
Jul 10, 2013 57.45 57.45 56.77 56.77 11,498 -0.01(-0.02%)
Jul 09, 2013 56.84 56.93 56.73 56.78 2,156 +0.12(+0.21%)
Jul 08, 2013 56.40 56.85 56.40 56.66 795 -1.77(-3.03%)
Jul 05, 2013 58.09 58.43 58.09 58.43 2,884 +0.15(+0.26%)
Jul 03, 2013 58.13 58.28 57.62 58.28 2,312 -0.41(-0.70%)
Jul 02, 2013 58.99 58.99 58.65 58.69 1,477 +0.49(+0.84%)
Jul 01, 2013 58.50 58.67 58.20 58.20 5,596 -0.25(-0.43%)
Jun 28, 2013 58.03 58.45 58.03 58.45 900 -0.25(-0.43%)
Jun 27, 2013 57.79 58.70 57.79 58.70 1,033 +2.51(+4.47%)
Jun 26, 2013 55.76 56.45 55.76 56.19 1,180 -0.26(-0.46%)
Jun 25, 2013 55.81 56.55 55.81 56.45 3,826 -0.89(-1.55%)
Jun 24, 2013 56.55 57.40 56.55 57.34 3,901 +0.36(+0.63%)
Jun 21, 2013 56.71 57.24 56.66 56.98 4,002 +1.23(+2.21%)
Jun 20, 2013 55.67 55.75 55.67 55.75 268 -1.70(-2.96%)
Jun 19, 2013 57.30 57.45 57.26 57.45 1,512 +1.55(+2.77%)
Jun 18, 2013 55.08 55.95 55.08 55.90 992 +0.35(+0.63%)
Jun 17, 2013 55.57 55.69 55.55 55.55 400 +2.45(+4.61%)
Jun 14, 2013 53.14 53.14 52.85 53.10 1,065 -0.74(-1.37%)
Jun 13, 2013 53.13 53.84 53.13 53.84 800 -2.16(-3.86%)
Jun 12, 2013 56.89 56.99 55.93 56.00 3,945 +0.20(+0.36%)
Jun 11, 2013 55.00 55.80 55.00 55.80 500 -0.05(-0.09%)
Jun 10, 2013 55.87 56.43 55.85 55.85 831 +3.14(+5.96%)
Jun 07, 2013 52.44 53.50 52.44 52.71 7,238 +1.10(+2.14%)
Jun 06, 2013 51.17 51.61 51.17 51.61 3,980 -0.10(-0.20%)
Jun 05, 2013 51.39 51.71 51.39 51.71 1,886 +0.06(+0.12%)
Jun 04, 2013 51.09 51.65 51.09 51.65 2,008 +2.70(+5.52%)
Jun 03, 2013 49.39 49.39 48.80 48.95 1,028 -2.13(-4.17%)
May 31, 2013 51.28 51.28 51.00 51.08 1,653 -0.20(-0.39%)
May 30, 2013 51.28 51.28 51.28 51.28 152 -0.62(-1.19%)
May 29, 2013 52.08 52.08 51.35 51.90 1,241 +0.24(+0.46%)
May 28, 2013 51.33 51.70 51.33 51.66 5,000 -0.59(-1.13%)
May 24, 2013 52.08 52.25 51.95 52.25 18,264 -0.30(-0.57%)
May 23, 2013 52.15 52.55 51.67 52.55 4,455 -2.91(-5.25%)
May 22, 2013 55.99 55.99 55.46 55.46 1,915 -1.63(-2.86%)
May 21, 2013 56.82 57.09 56.82 57.09 800 -1.97(-3.34%)
May 20, 2013 59.31 59.31 58.89 59.06 4,998 +1.66(+2.89%)
May 17, 2013 56.79 57.40 56.79 57.40 1,916 +0.58(+1.02%)
May 16, 2013 56.82 56.82 56.82 56.82 100 -1.08(-1.87%)
May 15, 2013 58.25 58.50 57.90 57.90 1,292 +2.90(+5.27%)
May 13, 2013 55.00 55.00 55.00 55.00 2,057 +0.00(+0.00%)
May 10, 2013 54.98 55.00 54.90 55.00 1,364 +1.98(+3.73%)
May 09, 2013 52.85 53.15 52.85 53.02 2,851 +2.96(+5.91%)
May 08, 2013 50.10 50.40 50.06 50.06 2,986 +0.86(+1.75%)
May 07, 2013 48.79 49.20 48.79 49.20 2,295 -0.05(-0.10%)
May 06, 2013 49.25 49.25 49.25 49.25 599 +0.19(+0.39%)
May 03, 2013 49.05 49.36 49.05 49.06 1,285 +0.01(+0.02%)
May 02, 2013 48.83 49.05 48.83 49.05 3,075 +0.44(+0.91%)
May 01, 2013 48.60 48.61 48.60 48.61 650 -0.94(-1.90%)
Apr 30, 2013 49.40 49.65 49.15 49.55 3,936 +0.85(+1.75%)
Apr 29, 2013 48.65 48.70 48.65 48.70 1,859 +0.27(+0.56%)
Apr 26, 2013 48.43 48.43 48.43 48.43 617 +0.48(+1.00%)
Apr 25, 2013 47.95 48.20 47.95 47.95 3,007 +1.37(+2.94%)
Apr 24, 2013 46.58 46.58 46.58 46.58 930 +1.53(+3.40%)
Apr 23, 2013 45.07 45.07 45.05 45.05 200 +0.77(+1.73%)
Apr 22, 2013 44.42 44.42 44.28 44.28 400 -0.27(-0.60%)
Apr 19, 2013 44.11 44.55 44.11 44.55 1,500 +0.11(+0.25%)
Apr 18, 2013 44.35 44.45 44.35 44.44 3,852 +0.22(+0.49%)
Apr 17, 2013 44.85 44.85 44.04 44.22 9,572 -0.07(-0.15%)
Apr 16, 2013 44.91 44.91 44.29 44.29 17,011 +1.09(+2.52%)
Apr 15, 2013 47.60 47.60 42.86 43.20 3,734 -4.28(-9.01%)
Apr 12, 2013 47.65 47.65 47.48 47.48 2,913 -0.34(-0.71%)
Apr 11, 2013 48.17 48.17 47.82 47.82 2,064 +0.86(+1.83%)
Apr 10, 2013 47.08 47.35 46.96 46.96 2,285 -1.62(-3.33%)
Apr 09, 2013 48.58 48.58 48.58 48.58 300 +0.08(+0.16%)
Apr 08, 2013 48.44 48.55 48.15 48.50 2,305 +0.15(+0.31%)
Apr 05, 2013 48.04 48.35 47.99 48.35 2,412 +0.30(+0.62%)
Apr 04, 2013 47.51 48.05 47.51 48.05 2,222 +0.13(+0.27%)
Apr 03, 2013 47.92 48.10 47.92 47.92 853 +1.69(+3.66%)
Apr 02, 2013 46.15 46.23 46.15 46.23 700 +1.23(+2.73%)
Apr 01, 2013 45.47 45.47 45.00 45.00 2,584 -0.65(-1.42%)
Mar 28, 2013 45.70 45.86 45.65 45.65 5,575 +0.70(+1.56%)
Mar 27, 2013 45.06 45.27 44.90 44.95 1,752 +2.65(+6.26%)
Mar 26, 2013 42.01 42.30 42.01 42.30 1,922 +1.10(+2.67%)
Mar 25, 2013 40.75 41.39 40.75 41.20 21,754 +1.20(+3.00%)
Mar 22, 2013 40.00 40.00 40.00 40.00 270 -0.15(-0.37%)
Mar 21, 2013 40.14 40.49 40.14 40.15 6,096 +1.59(+4.12%)
Mar 20, 2013 38.67 38.67 38.56 38.56 587 +0.09(+0.23%)
Mar 19, 2013 38.64 38.64 38.47 38.47 1,370 -0.28(-0.72%)
Mar 18, 2013 38.20 38.75 38.20 38.75 1,297 -0.85(-2.15%)
Mar 15, 2013 39.58 39.60 39.58 39.60 502 +0.00(+0.00%)
Mar 14, 2013 39.25 39.60 39.25 39.60 3,233 +0.12(+0.30%)
Mar 13, 2013 39.47 39.48 39.47 39.48 877 -0.17(-0.43%)
Mar 12, 2013 39.41 39.65 39.41 39.65 3,948 +0.75(+1.93%)
Mar 11, 2013 38.80 38.90 38.80 38.90 2,988 -0.85(-2.14%)
Mar 08, 2013 39.43 39.76 39.43 39.75 1,884 +0.90(+2.32%)
Mar 07, 2013 38.89 39.30 38.85 38.85 1,657 -1.37(-3.41%)
Mar 06, 2013 39.99 40.22 39.99 40.22 2,930 +2.17(+5.70%)
Mar 05, 2013 37.50 38.05 37.50 38.05 2,423 +0.44(+1.17%)
Mar 04, 2013 37.24 37.61 37.24 37.61 1,697 +0.96(+2.62%)
Mar 01, 2013 36.60 36.65 36.49 36.65 2,140 -0.45(-1.21%)
Feb 28, 2013 37.35 37.35 37.10 37.10 406 -0.13(-0.35%)
Feb 26, 2013 37.23 37.23 37.23 37.23 500 +0.21(+0.57%)
Feb 25, 2013 37.13 37.13 36.99 37.02 569 +1.18(+3.29%)
Feb 22, 2013 36.01 36.30 35.84 35.84 1,489 -0.47(-1.29%)
Feb 20, 2013 36.31 36.31 36.31 36.31 0 -0.34(-0.93%)
Feb 19, 2013 36.38 36.65 36.38 36.65 1,068 -0.50(-1.35%)
Feb 15, 2013 36.96 37.15 36.85 37.15 778 -0.21(-0.56%)
Feb 13, 2013 37.36 37.36 37.36 0 -0.60(-1.58%)
Feb 12, 2013 37.85 37.96 37.85 37.96 517 +1.20(+3.26%)
Feb 11, 2013 36.47 36.80 36.47 36.76 1,030 +0.14(+0.38%)
Feb 08, 2013 36.62 36.62 36.62 36.62 364 -0.40(-1.08%)
Feb 07, 2013 37.02 37.02 37.02 37.02 14,800 -0.51(-1.36%)
Feb 06, 2013 37.42 37.53 37.42 37.53 1,308 +0.30(+0.81%)
Feb 04, 2013 37.22 37.24 37.22 37.23 1,781 -0.23(-0.62%)
Feb 01, 2013 37.37 37.46 37.37 37.46 1,600 +1.46(+4.06%)
Jan 31, 2013 35.90 36.10 35.61 36.00 7,910 +1.00(+2.86%)
Jan 30, 2013 35.00 35.00 35.00 35.00 1,370 +0.73(+2.13%)
Jan 29, 2013 33.92 34.27 33.92 34.27 1,304 +0.71(+2.12%)
Jan 28, 2013 33.56 33.56 33.56 33.56 8,500 +0.00(+0.00%)
Jan 25, 2013 33.48 33.57 33.47 33.56 1,572 +0.30(+0.90%)
Jan 24, 2013 33.17 33.26 33.17 33.26 670 -0.17(-0.51%)
Jan 23, 2013 33.43 33.43 33.43 33.43 1,000 +0.35(+1.06%)
Jan 22, 2013 33.27 33.27 33.08 33.08 1,738 -0.47(-1.40%)
Jan 18, 2013 33.77 33.77 33.55 33.55 1,741 -0.57(-1.67%)
Jan 17, 2013 33.36 34.12 33.36 34.12 7,227 +0.79(+2.38%)
Jan 16, 2013 33.44 33.44 33.33 33.33 920 -0.78(-2.29%)
Jan 15, 2013 34.31 34.31 34.11 34.11 1,774 -0.22(-0.64%)
Jan 14, 2013 33.86 34.33 33.86 34.33 1,900 +0.20(+0.59%)
Jan 12, 2013 33.94 34.13 33.93 34.13 1,200 +0.00(+0.00%)
Jan 11, 2013 33.94 34.13 33.93 34.13 1,200 -0.32(-0.93%)
Jan 10, 2013 34.47 34.47 34.45 34.45 225 -0.38(-1.09%)
Jan 09, 2013 34.70 34.83 34.70 34.83 2,885 -0.61(-1.72%)
Jan 08, 2013 35.52 35.52 35.44 35.44 473 +0.45(+1.29%)
Jan 07, 2013 34.99 34.99 34.99 34.99 100 -0.70(-1.96%)
Jan 04, 2013 35.69 35.69 35.51 35.69 2,672 -1.46(-3.93%)
Jan 02, 2013 37.15 37.15 37.15 37.15 0 +0.87(+2.39%)
Dec 31, 2012 36.21 36.32 36.21 36.28 1,247 -0.18(-0.48%)
Dec 28, 2012 36.46 36.46 36.46 36.46 176 -0.33(-0.90%)
Dec 27, 2012 36.72 36.79 36.69 36.79 1,250 -0.01(-0.03%)
Dec 26, 2012 36.75 37.07 36.75 36.80 1,815 +0.79(+2.19%)
Dec 24, 2012 35.95 36.01 35.95 36.01 600 -0.19(-0.52%)
Dec 21, 2012 35.95 36.29 35.95 36.20 2,043 +0.59(+1.66%)
Dec 20, 2012 35.73 35.73 35.61 35.61 685 -1.13(-3.08%)
Dec 19, 2012 37.03 37.03 36.74 36.74 303 -0.64(-1.71%)
Dec 18, 2012 37.15 37.38 37.15 37.38 1,350 +1.66(+4.65%)
Dec 17, 2012 35.48 35.72 35.48 35.72 9,480 +0.72(+2.06%)
Dec 14, 2012 35.00 35.00 35.00 35.00 150 -0.90(-2.51%)
Dec 13, 2012 36.15 36.15 35.90 35.90 5,800 -0.38(-1.05%)
Dec 12, 2012 36.21 36.35 36.21 36.28 3,725 +0.05(+0.14%)
Dec 11, 2012 36.23 36.37 36.23 36.23 700 -0.16(-0.44%)
Dec 10, 2012 36.39 36.39 36.39 36.39 8,200 +0.03(+0.08%)
Dec 07, 2012 36.49 36.49 36.36 36.36 1,602 -0.84(-2.26%)
Dec 06, 2012 37.16 37.20 37.14 37.20 20,725 +0.75(+2.06%)
Dec 05, 2012 36.42 36.45 36.42 36.45 625 -0.10(-0.27%)
Dec 04, 2012 36.55 36.55 36.55 36.55 700 -1.05(-2.79%)
Nov 30, 2012 37.53 37.60 37.47 37.60 1,988 -1.22(-3.14%)
Nov 29, 2012 38.82 38.82 38.82 38.82 300 +0.19(+0.49%)
Nov 28, 2012 38.54 38.65 38.50 38.63 1,885 -0.38(-0.98%)
Nov 27, 2012 38.82 39.01 38.82 39.01 1,700 +1.49(+3.98%)
Nov 26, 2012 37.52 37.52 37.52 37.52 100 -0.62(-1.63%)
Nov 24, 2012 38.00 38.14 38.00 38.14 1,100 +0.00(+0.00%)
Nov 23, 2012 38.00 38.14 38.00 38.14 1,100 +1.24(+3.36%)
Nov 21, 2012 36.50 36.90 36.50 36.90 6,050 +1.30(+3.65%)
Nov 20, 2012 35.59 35.60 35.59 35.60 1,300 +0.15(+0.42%)
Nov 19, 2012 35.10 35.45 35.10 35.45 665 +1.35(+3.96%)
Nov 14, 2012 34.10 34.10 34.10 0 -0.22(-0.64%)
Nov 13, 2012 34.37 34.37 34.32 34.32 200 -0.68(-1.94%)
Nov 12, 2012 35.00 35.00 35.00 35.00 525 +0.50(+1.45%)
Nov 09, 2012 34.71 34.89 34.50 34.50 700 -0.38(-1.09%)
Nov 08, 2012 34.87 34.88 34.87 34.88 25,000 +0.65(+1.90%)
Nov 07, 2012 34.36 34.38 34.18 34.23 2,804 +0.64(+1.91%)
Nov 06, 2012 33.59 33.59 33.59 33.59 400 +0.46(+1.39%)
Nov 05, 2012 33.35 33.35 33.13 33.13 300 -0.47(-1.40%)
Nov 02, 2012 33.56 33.60 33.45 33.60 6,600 +0.70(+2.13%)
Nov 01, 2012 32.67 32.90 32.53 32.90 12,200 +1.06(+3.33%)
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%)
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.