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 31, 2023 39.09 39.40 39.09 39.40 539 +0.31(+0.79%)
Mar 30, 2023 39.09 39.09 39.09 39.09 411 -0.05(-0.12%)
Mar 29, 2023 38.91 39.14 38.75 39.14 1,227 +0.63(+1.63%)
Mar 28, 2023 37.94 38.60 37.93 38.51 974 +1.02(+2.72%)
Mar 27, 2023 37.49 37.49 37.49 37.49 765 -0.03(-0.08%)
Mar 23, 2023 37.52 115 -0.06(-0.15%)
Mar 22, 2023 37.58 37.58 37.58 37.58 641 +0.37(+0.99%)
Mar 21, 2023 37.05 37.21 37.05 37.21 845 +0.50(+1.36%)
Mar 20, 2023 36.67 37.33 36.67 36.71 1,479 +0.11(+0.30%)
Mar 17, 2023 36.60 36.60 36.21 36.60 513 -0.49(-1.32%)
Mar 16, 2023 36.00 37.09 36.00 37.09 3,880 -1.41(-3.66%)
Mar 14, 2023 38.50 6,070 +0.21(+0.55%)
Mar 13, 2023 38.99 38.99 38.19 38.29 4,087 -0.62(-1.58%)
Mar 10, 2023 38.86 39.63 38.59 38.91 4,227 -2.11(-5.16%)
Mar 09, 2023 41.14 41.14 41.02 41.02 374 -0.07(-0.17%)
Mar 08, 2023 41.62 41.62 41.09 41.09 6,164 -0.53(-1.29%)
Mar 07, 2023 41.62 41.62 41.62 41.62 1,647 -0.34(-0.81%)
Mar 06, 2023 41.46 41.97 41.46 41.97 861 +0.67(+1.61%)
Mar 03, 2023 40.60 41.30 40.60 41.30 4,031 +0.43(+1.05%)
Mar 02, 2023 40.46 40.87 40.46 40.87 648 +0.62(+1.54%)
Feb 27, 2023 40.25 196 -0.84(-2.04%)
Feb 24, 2023 40.57 41.09 40.57 41.09 1,398 +0.11(+0.26%)
Feb 23, 2023 40.88 40.98 40.81 40.98 5,900 -0.54(-1.29%)
Feb 21, 2023 41.52 7,748 -1.81(-4.18%)
Feb 16, 2023 43.33 49 +0.27(+0.62%)
Feb 15, 2023 43.06 43.06 43.06 43.06 911 -0.99(-2.24%)
Feb 14, 2023 44.05 44.05 44.05 44.05 546 -0.38(-0.86%)
Feb 13, 2023 43.60 44.43 43.60 44.43 4,291 +0.39(+0.89%)
Feb 10, 2023 44.38 45.00 44.04 44.04 2,191 -1.48(-3.25%)
Feb 09, 2023 45.52 45.52 45.52 45.52 174 +0.50(+1.12%)
Feb 08, 2023 45.02 45.02 45.02 45.02 590 -0.48(-1.06%)
Feb 07, 2023 46.30 46.30 45.50 45.50 690 -1.87(-3.95%)
Feb 06, 2023 48.00 48.00 47.37 47.37 396 -0.93(-1.93%)
Feb 03, 2023 48.30 48.30 48.30 48.30 1,433 -0.79(-1.60%)
Feb 02, 2023 49.19 49.19 49.00 49.09 1,479 +0.31(+0.63%)
Feb 01, 2023 47.85 48.78 47.85 48.78 1,284 +1.25(+2.63%)
Jan 31, 2023 47.24 47.53 46.83 47.53 1,330 +0.15(+0.32%)
Jan 30, 2023 47.00 47.38 47.00 47.38 541 -0.58(-1.21%)
Jan 27, 2023 47.87 47.96 47.87 47.96 540 -0.04(-0.08%)
Jan 26, 2023 48.00 48.00 48.00 48.00 317 +0.69(+1.46%)
Jan 24, 2023 47.31 187 +0.63(+1.36%)
Jan 23, 2023 46.83 46.83 45.39 46.68 18,585 +0.35(+0.75%)
Jan 20, 2023 46.33 46.33 46.33 46.33 1,588 -0.17(-0.37%)
Jan 18, 2023 46.50 86 -0.25(-0.53%)
Jan 17, 2023 46.65 46.75 46.48 46.75 14,266 +1.55(+3.43%)
Jan 13, 2023 45.76 45.76 45.20 45.20 12,054 -0.80(-1.74%)
Jan 12, 2023 45.54 46.00 45.54 46.00 1,350 +1.00(+2.22%)
Jan 11, 2023 45.00 45.00 45.00 45.00 377 +0.50(+1.12%)
Jan 10, 2023 44.50 44.50 43.60 44.50 8,293 +0.74(+1.68%)
Jan 09, 2023 44.35 45.10 43.38 43.76 1,328 +1.22(+2.87%)
Jan 05, 2023 42.54 154 -1.58(-3.58%)
Jan 03, 2023 44.12 53 +1.84(+4.34%)
Dec 30, 2022 41.76 42.84 41.76 42.28 3,386 -0.10(-0.22%)
Dec 29, 2022 41.54 42.38 41.54 42.38 1,707 +0.64(+1.53%)
Dec 28, 2022 41.74 41.74 41.74 41.74 6,496 -0.66(-1.56%)
Dec 27, 2022 42.06 43.41 42.06 42.40 1,439 -0.92(-2.12%)
Dec 23, 2022 44.48 44.48 43.32 43.32 766 +0.52(+1.21%)
Dec 22, 2022 43.85 43.85 42.25 42.80 4,243 -0.70(-1.61%)
Dec 21, 2022 43.17 43.50 43.17 43.50 236 +0.55(+1.29%)
Dec 20, 2022 42.01 43.04 42.01 42.95 1,129 -0.78(-1.79%)
Dec 19, 2022 44.17 44.17 43.73 43.73 1,495 +0.88(+2.05%)
Dec 16, 2022 42.85 42.85 42.85 42.85 2,130 -1.31(-2.97%)
Dec 15, 2022 45.62 45.95 44.16 44.16 6,029 -1.09(-2.41%)
Dec 14, 2022 45.86 45.86 45.18 45.25 1,430 -0.60(-1.32%)
Dec 13, 2022 46.51 46.51 45.40 45.85 3,320 +1.07(+2.40%)
Dec 12, 2022 44.61 45.09 44.61 44.78 1,799 +0.12(+0.27%)
Dec 09, 2022 45.00 45.00 44.66 44.66 836 +0.23(+0.52%)
Dec 08, 2022 44.75 45.07 44.43 44.43 1,762 +0.93(+2.14%)
Dec 07, 2022 43.50 43.50 42.86 43.50 3,925 +0.68(+1.58%)
Dec 06, 2022 42.66 43.52 42.50 42.82 5,958 -0.93(-2.12%)
Dec 05, 2022 44.13 44.13 43.20 43.75 644 -0.97(-2.16%)
Dec 02, 2022 44.64 44.92 44.44 44.72 3,586 +1.76(+4.09%)
Dec 01, 2022 42.96 42.96 42.96 42.96 221 -1.24(-2.81%)
Nov 30, 2022 43.00 44.20 42.91 44.20 3,227 +0.46(+1.05%)
Nov 28, 2022 43.74 735 +1.83(+4.37%)
Nov 22, 2022 41.91 51 -0.96(-2.23%)
Nov 21, 2022 43.92 43.92 42.46 42.87 1,511 -0.35(-0.82%)
Nov 18, 2022 43.22 43.22 43.22 43.22 290 -1.29(-2.90%)
Nov 17, 2022 44.51 44.51 44.51 44.51 3,827 -0.66(-1.47%)
Nov 16, 2022 44.53 45.17 44.53 45.17 640 +1.20(+2.73%)
Nov 15, 2022 43.98 43.98 43.98 43.98 1,002 +1.27(+2.96%)
Nov 14, 2022 44.77 44.77 42.15 42.71 1,922 -4.94(-10.37%)
Nov 11, 2022 46.64 49.52 46.64 47.65 1,634 -1.38(-2.81%)
Nov 10, 2022 48.93 49.03 48.00 49.03 2,202 +1.80(+3.82%)
Nov 09, 2022 47.23 47.23 47.23 47.23 1,358 -0.30(-0.62%)
Nov 08, 2022 45.89 47.52 45.89 47.52 1,634 +2.57(+5.72%)
Nov 07, 2022 45.34 45.34 44.41 44.95 2,577 -0.30(-0.66%)
Nov 04, 2022 45.25 45.25 45.25 45.25 1,027 +1.31(+2.99%)
Nov 03, 2022 45.86 45.86 43.94 43.94 2,189 -0.55(-1.25%)
Nov 02, 2022 45.00 46.17 44.49 44.49 3,683 +0.05(+0.11%)
Nov 01, 2022 44.08 44.50 44.08 44.44 2,198 +1.44(+3.35%)
Oct 31, 2022 42.88 43.00 42.66 43.00 5,778 +2.00(+4.88%)
Oct 28, 2022 41.00 41.40 41.00 41.00 7,457 -0.20(-0.49%)
Oct 27, 2022 40.59 41.60 40.59 41.20 813 -0.06(-0.15%)
Oct 26, 2022 41.00 41.62 41.00 41.26 1,703 +0.96(+2.38%)
Oct 25, 2022 39.19 40.30 39.19 40.30 1,035 +1.35(+3.47%)
Oct 24, 2022 37.40 39.30 37.40 38.95 6,080 -0.51(-1.29%)
Oct 21, 2022 38.62 39.46 38.51 39.46 1,557 +0.72(+1.85%)
Oct 20, 2022 39.44 39.44 38.74 38.74 586 +1.02(+2.72%)
Oct 19, 2022 37.72 37.72 37.72 37.72 2,440 +0.97(+2.64%)
Oct 18, 2022 36.75 37.06 36.59 36.75 18,984 -0.35(-0.94%)
Oct 17, 2022 37.10 37.10 37.10 37.10 2,731 +0.08(+0.22%)
Oct 14, 2022 37.39 39.05 37.02 37.02 2,629 +0.91(+2.52%)
Oct 13, 2022 36.22 37.79 36.11 36.11 4,385 -1.49(-3.96%)
Oct 12, 2022 37.70 37.70 37.60 37.60 7,658 +0.43(+1.16%)
Oct 11, 2022 37.00 37.17 37.00 37.17 2,980 -0.68(-1.80%)
Oct 10, 2022 36.69 38.10 36.44 37.85 5,509 +0.81(+2.19%)
Oct 07, 2022 37.34 37.34 37.04 37.04 3,422 -0.32(-0.86%)
Oct 06, 2022 37.60 37.60 37.36 37.36 993 +0.79(+2.16%)
Oct 05, 2022 36.27 36.57 36.27 36.57 324 +2.06(+5.97%)
Oct 03, 2022 34.51 2,617 -0.03(-0.09%)
Sep 30, 2022 33.54 34.54 33.54 34.54 3,054 +0.26(+0.76%)
Sep 29, 2022 33.55 34.28 33.55 34.28 410 -0.13(-0.38%)
Sep 28, 2022 33.84 35.44 33.84 34.41 5,418 +0.15(+0.45%)
Sep 27, 2022 34.57 34.57 34.26 34.26 858 -0.85(-2.44%)
Sep 26, 2022 35.12 35.23 35.00 35.11 2,496 -0.69(-1.93%)
Sep 23, 2022 36.08 36.20 35.80 35.80 724 -1.32(-3.54%)
Sep 22, 2022 37.68 37.68 37.10 37.12 1,053 -0.14(-0.39%)
Sep 20, 2022 37.26 87 -0.27(-0.72%)
Sep 19, 2022 38.85 38.85 37.53 37.53 4,873 +0.27(+0.72%)
Sep 16, 2022 39.08 39.08 37.26 37.26 662 -0.02(-0.05%)
Sep 15, 2022 37.17 37.51 37.17 37.28 743 +0.11(+0.30%)
Sep 14, 2022 37.33 37.33 37.17 37.17 720 -0.52(-1.38%)
Sep 13, 2022 38.16 38.28 37.69 37.69 2,297 -2.06(-5.18%)
Sep 12, 2022 38.50 39.80 38.50 39.75 4,505 +1.08(+2.79%)
Sep 09, 2022 38.67 38.67 37.65 38.67 2,938 +0.80(+2.11%)
Sep 08, 2022 38.00 39.09 37.71 37.87 3,418 -0.12(-0.32%)
Sep 07, 2022 37.68 38.10 37.66 37.99 2,927 -0.31(-0.81%)
Sep 06, 2022 38.06 38.80 38.06 38.30 692 -0.52(-1.34%)
Sep 02, 2022 39.69 39.69 38.82 38.82 6,104 -0.18(-0.46%)
Sep 01, 2022 39.00 39.00 39.00 39.00 484 -0.65(-1.64%)
Aug 31, 2022 39.50 39.84 39.50 39.65 906 -0.11(-0.28%)
Aug 30, 2022 39.06 39.85 39.06 39.76 1,724 -0.30(-0.74%)
Aug 29, 2022 40.49 40.49 40.05 40.05 1,727 -0.81(-1.99%)
Aug 26, 2022 43.27 43.27 40.87 40.87 490 -1.09(-2.60%)
Aug 25, 2022 40.16 41.96 40.16 41.96 3,298 +0.97(+2.37%)
Aug 24, 2022 41.60 41.75 40.41 40.99 2,793 +0.23(+0.56%)
Aug 23, 2022 40.76 40.76 40.76 40.76 266 -0.38(-0.92%)
Aug 22, 2022 41.14 41.14 41.14 41.14 724 -0.86(-2.05%)
Aug 19, 2022 40.93 42.00 40.77 42.00 886 -1.11(-2.57%)
Aug 18, 2022 43.34 43.34 43.10 43.11 1,528 +0.86(+2.04%)
Aug 17, 2022 42.25 42.25 42.25 42.25 297 +0.44(+1.05%)
Aug 16, 2022 43.00 43.00 41.81 41.81 2,202 -2.02(-4.61%)
Aug 15, 2022 43.83 44.83 43.83 43.83 3,417 +1.72(+4.08%)
Aug 12, 2022 41.94 42.11 41.94 42.11 1,079 +0.87(+2.11%)
Aug 11, 2022 41.67 41.67 40.65 41.24 4,316 +1.41(+3.54%)
Aug 10, 2022 40.89 41.02 39.83 39.83 1,387 +1.17(+3.03%)
Aug 09, 2022 40.33 40.33 38.63 38.66 1,360 -3.27(-7.79%)
Aug 08, 2022 42.11 42.11 41.65 41.92 1,110 -0.09(-0.20%)
Aug 05, 2022 40.69 42.97 40.69 42.01 2,450 -0.62(-1.45%)
Aug 04, 2022 42.49 42.63 42.49 42.63 2,224 +1.45(+3.52%)
Aug 03, 2022 41.60 41.71 41.03 41.18 4,206 -0.76(-1.81%)
Aug 01, 2022 41.94 137 +0.16(+0.38%)
Jul 29, 2022 41.60 41.78 41.60 41.78 826 +0.53(+1.28%)
Jul 28, 2022 41.42 41.42 41.25 41.25 727 -0.95(-2.25%)
Jul 27, 2022 40.66 42.20 40.66 42.20 3,820 +1.30(+3.18%)
Jul 26, 2022 41.05 41.15 40.90 40.90 1,254 +0.66(+1.65%)
Jul 25, 2022 40.67 40.67 40.23 40.23 2,606 +0.80(+2.02%)
Jul 22, 2022 38.90 40.13 38.90 39.44 1,759 -0.31(-0.78%)
Jul 21, 2022 39.50 39.75 39.50 39.75 4,163 +0.35(+0.88%)
Jul 20, 2022 39.86 40.89 39.17 39.40 598 -0.52(-1.30%)
Jul 19, 2022 38.07 39.92 38.07 39.92 1,915 +1.95(+5.15%)
Jul 18, 2022 37.75 39.56 37.75 37.97 839 +0.51(+1.35%)
Jul 15, 2022 37.30 39.11 37.30 37.46 1,664 -0.74(-1.93%)
Jul 14, 2022 38.13 38.20 38.13 38.20 380 -0.27(-0.71%)
Jul 13, 2022 38.47 38.47 38.47 38.47 2,331 +0.13(+0.34%)
Jul 12, 2022 38.12 38.34 38.12 38.34 1,311 -0.66(-1.69%)
Jul 11, 2022 39.06 39.06 39.00 39.00 1,287 -0.99(-2.48%)
Jul 08, 2022 39.11 39.99 39.11 39.99 1,590 +0.37(+0.93%)
Jul 07, 2022 40.37 40.37 39.62 39.62 804 -0.14(-0.35%)
Jul 06, 2022 39.45 39.78 39.00 39.76 2,378 +1.65(+4.33%)
Jul 05, 2022 38.54 39.71 38.11 38.11 2,636 +0.13(+0.34%)
Jul 01, 2022 38.34 38.75 37.98 37.98 3,369 -0.74(-1.91%)
Jun 30, 2022 38.72 38.72 38.16 38.72 1,622 -0.05(-0.13%)
Jun 29, 2022 38.81 38.81 38.77 38.77 4,329 -0.20(-0.51%)
Jun 28, 2022 38.77 38.97 38.77 38.97 1,983 -0.80(-2.01%)
Jun 27, 2022 39.80 39.80 39.77 39.77 1,440 +0.49(+1.25%)
Jun 24, 2022 38.56 39.28 37.68 39.28 35,265 +1.87(+5.00%)
Jun 23, 2022 37.41 37.41 37.41 37.41 349 +0.51(+1.38%)
Jun 22, 2022 36.91 36.97 36.59 36.90 6,287 -0.36(-0.97%)
Jun 21, 2022 36.45 37.47 36.45 37.26 2,737 +1.77(+5.00%)
Jun 17, 2022 35.01 36.31 35.01 35.48 2,665 -0.74(-2.05%)
Jun 16, 2022 36.34 38.64 36.07 36.23 17,244 -0.91(-2.45%)
Jun 15, 2022 36.81 38.25 36.81 37.14 45,100 -0.09(-0.25%)
Jun 14, 2022 37.46 37.46 36.66 37.23 2,426 +0.58(+1.59%)
Jun 13, 2022 37.20 39.24 36.65 36.65 3,778 -3.37(-8.42%)
Jun 10, 2022 40.66 40.74 40.02 40.02 4,879 -1.79(-4.28%)
Jun 09, 2022 42.70 42.71 41.81 41.81 3,679 +0.44(+1.06%)
Jun 08, 2022 41.81 42.00 41.04 41.37 6,505 +0.60(+1.47%)
Jun 07, 2022 41.00 41.24 40.70 40.77 3,601 -0.89(-2.14%)
Jun 06, 2022 41.77 42.09 41.15 41.66 3,019 +0.89(+2.18%)
Jun 03, 2022 40.70 41.42 40.58 40.77 1,254 +0.03(+0.07%)
Jun 02, 2022 41.12 41.63 40.58 40.74 3,806 +0.57(+1.42%)
Jun 01, 2022 40.67 40.67 40.12 40.17 14,642 -2.05(-4.86%)
May 31, 2022 41.37 42.22 41.37 42.22 659 -0.25(-0.59%)
May 26, 2022 42.47 273 +2.18(+5.41%)
May 25, 2022 39.95 40.29 39.95 40.29 419 +0.05(+0.12%)
May 24, 2022 39.57 40.36 39.57 40.24 742 -0.89(-2.16%)
May 23, 2022 40.81 41.50 40.81 41.13 1,502 +1.13(+2.83%)
May 20, 2022 40.81 41.25 39.95 40.00 2,408 +0.78(+1.99%)
May 19, 2022 39.25 40.17 39.16 39.22 1,835 +0.13(+0.33%)
May 18, 2022 39.55 39.55 38.58 39.09 6,642 -0.50(-1.28%)
May 17, 2022 39.38 39.70 39.16 39.59 6,010 +0.41(+1.06%)
May 16, 2022 39.40 39.68 39.07 39.18 10,545 -0.22(-0.56%)
May 13, 2022 39.42 39.50 39.13 39.40 18,334 +4.93(+14.30%)
May 12, 2022 35.25 35.25 34.47 34.47 3,158 -1.94(-5.33%)
May 11, 2022 36.65 37.88 36.41 36.41 5,319 -0.62(-1.67%)
May 10, 2022 37.36 37.90 36.60 37.03 15,704 -0.45(-1.19%)
May 09, 2022 37.98 37.98 37.20 37.48 6,210 -2.50(-6.27%)
May 06, 2022 38.82 39.98 38.82 39.98 9,555 +0.38(+0.96%)
May 05, 2022 40.25 40.73 39.60 39.60 2,176 -2.45(-5.83%)
May 04, 2022 40.29 42.05 40.29 42.05 1,454 +1.52(+3.75%)
May 03, 2022 39.91 41.48 39.91 40.53 903 +0.49(+1.22%)
May 02, 2022 39.98 40.08 39.98 40.04 2,295 -1.17(-2.84%)
Apr 29, 2022 41.81 41.93 41.21 41.21 807 +0.18(+0.44%)
Apr 28, 2022 39.39 41.03 39.39 41.03 825 +0.76(+1.89%)
Apr 27, 2022 41.72 41.72 40.27 40.27 4,824 +0.71(+1.79%)
Apr 26, 2022 39.86 40.58 39.56 39.56 5,491 +0.02(+0.05%)
Apr 25, 2022 39.00 40.17 38.98 39.54 3,557 -1.76(-4.26%)
Apr 22, 2022 42.62 42.62 41.30 41.30 1,745 -1.23(-2.89%)
Apr 21, 2022 43.59 43.59 42.53 42.53 1,305 -1.34(-3.06%)
Apr 20, 2022 44.08 44.08 43.87 43.87 771 +0.87(+2.03%)
Apr 19, 2022 42.75 43.20 42.67 43.00 3,313 -1.18(-2.67%)
Apr 18, 2022 43.64 44.18 43.64 44.18 751 -1.14(-2.52%)
Apr 14, 2022 45.92 45.92 45.32 45.32 793 +0.97(+2.19%)
Apr 13, 2022 44.00 44.86 43.90 44.35 1,446 +0.69(+1.57%)
Apr 12, 2022 43.38 43.66 43.38 43.66 815 -0.34(-0.76%)
Apr 11, 2022 44.39 44.39 44.00 44.00 4,624 -1.55(-3.40%)
Apr 08, 2022 46.00 46.30 45.05 45.55 851 -0.20(-0.43%)
Apr 07, 2022 45.88 45.88 45.74 45.74 2,102 +0.36(+0.80%)
Apr 06, 2022 45.87 45.87 45.38 45.38 707 -2.38(-4.98%)
Apr 05, 2022 47.60 47.76 47.52 47.76 4,667 -0.11(-0.23%)
Apr 04, 2022 45.74 48.00 45.74 47.87 2,641 +2.48(+5.46%)
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.