SOFTBANK CORP UNSP/ADR Historical Stock Prices

SFTBY 
$30.73
*  
-0.52
-1.66 %
Get SFTBY Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading SFTBY now


Community Rating:
View:    SFTBY Pre-Market
 
 
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 05-FEB-2015 TO 05-MAY-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  31.35  30.73  30.73 139,619
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
04/28/2015 32.685 32.716 32.21 32.43 109,839
04/27/2015 32.69 32.96 32.5 32.55 102,336
04/24/2015 32.37 32.61 32.37 32.57 629,135
04/23/2015 32.21 32.32 32 32.17 190,584
04/22/2015 32.14 32.3 32.1 32.21 422,628
04/21/2015 31.7 31.85 31.7 31.84 76,932
04/20/2015 31.91 31.94 31.75 31.9 201,792
04/17/2015 31.91 32.15 31.76 31.93 195,882
04/16/2015 31.95 32.24 31.95 32.09 373,618
04/15/2015 31.75 32.15 31.75 31.84 252,463
04/14/2015 30.9 31.25 30.9 31.22 1,273,831
04/13/2015 30.21 30.6 30.21 30.45 156,848
04/10/2015 29.92 30 29.85 29.98 214,050
04/09/2015 29.65 29.72 29.49 29.7 123,927
04/08/2015 29.8 29.9 29.7 29.89 204,249
04/07/2015 29.63 29.72 29.53 29.6 88,245
04/06/2015 29.3 29.45 29.29 29.379 131,730
04/02/2015 29.35 29.35 29.13 29.2 127,887
04/01/2015 29.14 29.14 28.9 29.085 176,697
03/31/2015 29.07 29.18 28.94 29.075 207,544
03/30/2015 29 29.19 29 29.02 150,049
03/27/2015 28.88 29.25 28.88 29.19 123,641
03/26/2015 28.93 29.18 28.72 29.065 121,505
03/25/2015 29.25 29.38 29.03 29.06 85,546
03/24/2015 29.3 29.5 29.09 29.17 254,739
03/23/2015 29.385 29.52 29.27 29.33 124,678
03/20/2015 29.38 29.5 29.15 29.25 904,738
03/19/2015 29.03 29.14 28.98 29.05 159,910
03/18/2015 28.54 29.08 28.54 29.05 180,415
03/17/2015 28.64 28.92 28.58 28.8 111,166
03/16/2015 28.95 29.2 28.9 29.08 132,131
03/13/2015 29.1 29.1 28.75 28.87 84,523
03/12/2015 28.78 29.05 28.78 29.05 126,194
03/11/2015 28.45 28.5 28.26 28.355 104,367
03/10/2015 28.125 28.45 28.04 28.39 94,701
03/09/2015 28.86 28.87 28.6 28.69 289,213
03/06/2015 29.37 29.37 28.94 28.9999 218,084
03/05/2015 29.865 29.88 29.5 29.595 181,078
03/04/2015 29.495 29.94 29.35 29.885 440,561
03/03/2015 30.315 30.32 29.7 29.83 391,059
03/02/2015 30.71 30.84 30.58 30.72 362,396
02/27/2015 31.025 31.025 30.71 30.78 215,322
02/26/2015 31.148 31.29 30.96 31.13 168,692
02/25/2015 30.65 30.91 30.6 30.86 579,619
02/24/2015 29.82 30.07 29.59 29.99 934,849
02/23/2015 29.69 29.76 29.48 29.51 344,417
02/20/2015 29.56 29.62 29.51 29.59 181,461
02/19/2015 29.535 29.65 29.41 29.52 135,904
02/18/2015 29.57 29.68 29.47 29.55 278,672
02/17/2015 29.76 29.77 29.62 29.69 233,328
02/13/2015 29.805 30 29.76 29.955 121,526
02/12/2015 29.69 29.9 29.55 29.87 242,123
02/11/2015 29.86 29.88 29.7 29.81 161,170
02/10/2015 29.682 29.8 29.45 29.65 139,913
02/09/2015 29.83 30.03 29.8 29.835 200,054
02/06/2015 29.995 30.08 29.79 29.83 182,914
02/05/2015 29.83 30 29.6 29.72 412,351
*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?