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 (%)
Jul 31, 2023 50.99 202 +0.92(+1.85%)
Jul 28, 2023 50.98 51.00 50.06 50.06 888 +0.02(+0.05%)
Jul 27, 2023 50.11 50.49 50.04 50.04 3,806 -0.07(-0.14%)
Jul 26, 2023 49.75 50.11 49.75 50.11 567 +1.06(+2.16%)
Jul 25, 2023 49.17 49.28 49.05 49.05 725 -0.70(-1.41%)
Jul 24, 2023 49.74 49.75 49.74 49.75 346 +0.18(+0.36%)
Jul 21, 2023 48.12 49.91 48.12 49.57 2,001 +1.92(+4.03%)
Jul 20, 2023 47.69 49.31 47.65 47.65 30,826 -2.73(-5.43%)
Jul 19, 2023 50.50 50.50 49.96 50.38 1,185 +0.41(+0.81%)
Jul 18, 2023 49.09 49.98 49.09 49.98 616 -0.52(-1.03%)
Jul 14, 2023 50.50 83 -1.15(-2.24%)
Jul 13, 2023 51.94 52.00 51.64 51.65 6,698 +1.46(+2.92%)
Jul 12, 2023 49.99 50.92 48.98 50.19 4,476 +2.36(+4.94%)
Jul 11, 2023 47.89 47.89 47.83 47.83 1,372 +0.68(+1.44%)
Jul 10, 2023 47.15 47.15 47.15 47.15 1,850 -0.55(-1.15%)
Jul 07, 2023 47.75 47.75 47.70 47.70 641 +1.22(+2.62%)
Jul 06, 2023 46.89 46.93 46.48 46.48 995 -0.51(-1.09%)
Jul 05, 2023 47.60 47.60 46.99 46.99 1,676 -0.20(-0.41%)
Jul 03, 2023 47.19 47.19 47.19 47.19 1,010 -0.07(-0.15%)
Jun 30, 2023 46.87 47.51 46.87 47.26 777 +0.83(+1.79%)
Jun 29, 2023 46.54 46.54 46.31 46.42 2,050 +0.12(+0.27%)
Jun 28, 2023 45.58 46.30 45.58 46.30 766 +1.45(+3.24%)
Jun 27, 2023 45.67 45.67 44.39 44.84 5,396 -0.90(-1.97%)
Jun 26, 2023 46.80 46.80 45.74 45.74 1,041 +0.09(+0.21%)
Jun 23, 2023 46.25 46.25 45.65 45.65 628 -2.79(-5.76%)
Jun 22, 2023 48.44 48.44 48.44 48.44 9,195 -0.56(-1.14%)
Jun 21, 2023 48.73 49.32 48.63 49.00 2,142 +1.93(+4.11%)
Jun 20, 2023 46.75 47.37 46.75 47.07 1,053 +0.34(+0.72%)
Jun 16, 2023 46.97 47.24 46.73 46.73 31,074 +0.45(+0.98%)
Jun 15, 2023 46.28 46.28 46.28 46.28 202 -0.82(-1.74%)
Jun 14, 2023 46.98 47.53 46.98 47.10 16,379 +1.62(+3.56%)
Jun 13, 2023 45.76 45.98 44.98 45.48 41,270 +0.91(+2.04%)
Jun 12, 2023 43.98 44.57 43.98 44.57 68,548 +2.21(+5.22%)
Jun 09, 2023 42.36 42.36 42.36 42.36 203 -0.82(-1.90%)
Jun 08, 2023 43.18 43.18 43.18 43.18 140 +0.56(+1.32%)
Jun 07, 2023 41.54 43.30 41.52 42.62 4,408 -1.29(-2.94%)
Jun 06, 2023 43.38 43.99 43.38 43.91 4,090 -0.09(-0.20%)
Jun 05, 2023 42.20 44.00 42.20 44.00 1,047 +0.49(+1.13%)
Jun 02, 2023 43.00 43.60 43.00 43.51 15,292 +1.47(+3.50%)
Jun 01, 2023 41.01 42.04 41.01 42.04 40,405 +3.08(+7.91%)
May 31, 2023 40.19 40.19 38.96 38.96 2,519 -0.50(-1.27%)
May 30, 2023 38.75 39.46 38.75 39.46 1,702 +2.07(+5.54%)
May 26, 2023 36.70 37.39 36.67 37.39 6,636 +0.71(+1.94%)
May 25, 2023 36.68 36.68 36.68 36.68 2,881 +0.60(+1.66%)
May 24, 2023 36.41 36.41 36.08 36.08 320 -1.09(-2.93%)
May 23, 2023 37.17 37.17 37.17 37.17 573 -0.13(-0.35%)
May 22, 2023 37.30 37.30 37.30 37.30 1,700 -0.37(-0.98%)
May 19, 2023 37.67 37.67 37.51 37.67 923 -0.23(-0.59%)
May 18, 2023 37.90 37.90 37.90 37.90 579 +0.12(+0.30%)
May 17, 2023 37.68 37.78 37.68 37.78 5,350 +0.91(+2.46%)
May 16, 2023 36.87 36.87 36.87 36.87 180 +0.19(+0.52%)
May 15, 2023 37.18 37.18 36.65 36.68 2,744 -0.16(-0.42%)
May 12, 2023 37.01 37.01 36.84 36.84 373 -0.66(-1.77%)
May 11, 2023 37.68 37.82 37.50 37.50 2,677 -0.53(-1.39%)
May 10, 2023 38.03 38.03 38.03 38.03 444 +0.07(+0.18%)
May 09, 2023 37.20 38.14 37.20 37.96 1,563 +0.13(+0.34%)
May 08, 2023 37.75 37.83 37.75 37.83 1,996 +0.15(+0.40%)
May 05, 2023 37.15 37.68 37.15 37.68 858 -0.02(-0.05%)
May 04, 2023 37.59 38.00 37.49 37.70 1,689 +0.16(+0.41%)
May 03, 2023 37.40 37.55 37.40 37.55 822 +0.54(+1.45%)
May 02, 2023 36.85 37.88 36.84 37.01 2,693 -0.38(-1.02%)
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.