SoftBank Group Corp ADR Historical Stock Prices

SFTBY 
$27.68
*  
unch
unch
Get SFTBY Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading SFTBY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  27.80  27.46  27.68 65,882
07/30/2015 27.46 27.8 27.46 27.68 65,882
07/29/2015 27.48 27.71 27.45 27.68 120,467
07/28/2015 27.56 27.66 27.35 27.6033 133,941
07/27/2015 27.6 27.8 27.46 27.56 174,036
07/24/2015 28.1 28.1 27.52 27.6 242,723
07/23/2015 28.1 28.16 27.99 28.015 178,116
07/22/2015 28.01 28.24 28.01 28.14 150,433
07/21/2015 28.4 28.4 28.21 28.29 163,890
07/20/2015 28.54 28.635 28.49 28.56 75,635
07/17/2015 28.505 28.71 28.382 28.65 292,814
07/16/2015 28.28 28.5 28.28 28.5 425,171
07/15/2015 28.41 28.61 28.24 28.38 227,135
07/14/2015 28.12 28.56 28.12 28.55 153,465
07/13/2015 28.285 28.4 28.13 28.32 161,441
07/10/2015 28.58 28.7 28.3 28.435 159,080
07/09/2015 28.45 28.48 28.08 28.14 307,100
07/08/2015 28.15 28.315 27.98 28 294,446
07/07/2015 28.96 29.02 28.67 29 430,473
07/06/2015 28.62 29 28.62 28.87 107,818
07/02/2015 29.2 29.22 29.02 29.055 118,698
07/01/2015 29.61 29.61 29.15 29.255 145,497
06/30/2015 29.585 29.66 29.36 29.45 243,608
06/29/2015 29.2 29.58 29.05 29.09 997,948
06/26/2015 30.1 30.1 29.84 29.87 141,891
06/25/2015 30.355 30.5 30.15 30.28 401,185
06/24/2015 30.14 30.29 30.12 30.15 626,435
06/23/2015 29.99 30.03 29.95 30 121,901
06/22/2015 29.925 30.04 29.81 29.87 157,301
06/19/2015 29.5 29.5 29.25 29.35 171,016
06/18/2015 29.015 29.2 28.84 29.09 151,643
06/17/2015 29.51 29.51 29.17 29.41 145,855
06/16/2015 29.6 29.8 29.5 29.745 270,307
06/15/2015 29.75 29.88 29.705 29.86 202,316
06/12/2015 29.22 29.43 29.22 29.33 62,514
06/11/2015 29.65 29.65 29.35 29.355 381,466
06/10/2015 29.294 29.54 29.294 29.51 123,608
06/09/2015 28.94 29.07 28.9 28.99 158,646
06/08/2015 29.045 29.2 28.89 28.955 228,555
06/05/2015 29.34 29.57 29.26 29.415 146,248
06/04/2015 29.45 29.59 29.39 29.485 263,278
06/03/2015 29.9 30.03 29.8 30.015 97,020
06/02/2015 29.585 29.75 29.55 29.63 266,453
06/01/2015 29.7 29.75 29.62 29.65 156,446
05/29/2015 29.75 30.13 29.75 29.85 120,334
05/28/2015 29.665 29.82 29.46 29.585 325,198
05/27/2015 30.025 30.16 29.89 30.095 123,948
05/26/2015 29.92 30.33 29.84 29.96 134,758
05/22/2015 30.3 30.46 30.27 30.35 239,018
05/21/2015 29.64 30.11 29.64 30.05 312,439
05/20/2015 29.79 30.11 29.79 30.07 876,833
05/19/2015 30.44 30.44 30.15 30.24 120,886
05/18/2015 30.45 30.6 30.38 30.6 114,141
05/15/2015 30.29 30.49 30.25 30.47 146,690
05/14/2015 30.32 30.63 30.32 30.63 175,728
05/13/2015 30.88 30.88 30.47 30.63 83,674
05/12/2015 30.16 30.5 30.16 30.49 153,095
05/11/2015 31.1 31.285 30.8 30.9 77,146
05/08/2015 31.07 31.13 30.9 31.08 503,925
05/07/2015 31.45 31.57 31 31.09 541,884
05/06/2015 31.25 31.28 30.73 30.85 158,517
05/05/2015 31.35 31.35 30.73 30.73 139,619
05/04/2015 31.17 31.27 31.07 31.25 105,485
05/01/2015 31.1 31.2 31 31.2 85,967
04/30/2015 31.59 31.59 31.15 31.16 132,130
04/29/2015 32.26 32.34 31.86 31.96 235,841
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?