Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Softbank Corp ADR (OP: SFTBY )

29.87 -0.93 (-3.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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 (%)
May 24, 2011 18.32 18.36 18.23 18.31 1,297 +0.56(+3.15%)
May 23, 2011 17.72 17.75 17.62 17.75 1,086 -0.73(-3.95%)
May 20, 2011 18.49 18.58 18.41 18.48 1,514 -0.02(-0.11%)
May 19, 2011 18.48 18.50 18.40 18.50 2,478 -0.41(-2.17%)
May 18, 2011 18.83 18.94 18.83 18.91 6,341 +0.57(+3.11%)
May 17, 2011 18.26 18.34 18.22 18.34 1,188 +0.03(+0.16%)
May 16, 2011 18.45 18.45 18.31 18.31 1,798 -0.51(-2.71%)
May 13, 2011 18.87 18.87 18.61 18.82 1,551 -0.17(-0.90%)
May 12, 2011 18.98 19.05 18.91 18.99 267 -0.04(-0.21%)
May 11, 2011 19.09 19.16 18.96 19.03 3,756 -0.62(-3.16%)
May 10, 2011 19.48 19.70 19.48 19.65 1,186 -0.25(-1.26%)
May 09, 2011 20.23 20.23 19.82 19.90 43 -0.35(-1.73%)
May 06, 2011 20.50 20.50 20.25 20.25 414 -0.40(-1.94%)
May 05, 2011 20.34 20.65 20.25 20.65 273 +0.37(+1.82%)
May 04, 2011 20.40 20.75 20.26 20.28 3,653 -0.47(-2.27%)
May 03, 2011 20.50 20.80 20.50 20.75 584 +0.35(+1.72%)
May 02, 2011 20.40 20.40 20.40 20.40 709 -0.55(-2.63%)
Apr 29, 2011 20.60 20.95 20.60 20.95 3,548 -0.02(-0.10%)
Apr 28, 2011 20.55 20.98 20.55 20.97 2,021 +0.45(+2.19%)
Apr 27, 2011 20.36 20.74 20.36 20.52 452 +0.15(+0.74%)
Apr 26, 2011 20.63 20.63 20.29 20.37 152,832 -0.28(-1.36%)
Apr 25, 2011 20.55 20.94 20.55 20.65 488 -0.35(-1.67%)
Apr 21, 2011 20.70 21.00 20.70 21.00 1,651 +0.20(+0.96%)
Apr 20, 2011 20.80 21.00 20.80 20.80 183 +0.72(+3.59%)
Apr 19, 2011 19.88 20.26 19.88 20.08 66,791 +0.48(+2.45%)
Apr 18, 2011 19.45 19.60 19.45 19.60 8,521 -0.47(-2.34%)
Apr 15, 2011 20.07 20.40 20.07 20.07 3,987 -0.20(-0.99%)
Apr 14, 2011 20.55 20.55 20.27 20.27 1,193 +0.22(+1.10%)
Apr 13, 2011 20.48 20.48 20.04 20.05 2,162 +0.17(+0.86%)
Apr 12, 2011 19.99 19.99 19.57 19.88 1,550 +0.03(+0.15%)
Apr 11, 2011 20.00 20.12 19.75 19.85 575 +0.10(+0.51%)
Apr 08, 2011 19.80 20.10 19.73 19.75 771 -0.30(-1.50%)
Apr 07, 2011 20.15 20.15 19.72 20.05 1,762 +0.50(+2.56%)
Apr 06, 2011 19.32 19.55 19.25 19.55 1,917 +0.69(+3.66%)
Apr 05, 2011 19.22 19.22 18.83 18.86 2,350 -0.37(-1.92%)
Apr 04, 2011 19.22 19.50 19.22 19.23 109,384 -0.52(-2.63%)
Apr 01, 2011 19.47 19.78 19.47 19.75 762 -0.03(-0.15%)
Mar 31, 2011 20.25 20.25 19.77 19.78 602 -0.12(-0.60%)
Mar 30, 2011 19.90 19.90 19.90 19.90 781 +0.91(+4.79%)
Mar 29, 2011 18.60 18.99 18.60 18.99 923 +0.09(+0.48%)
Mar 28, 2011 18.87 18.90 18.62 18.90 107,963 -0.25(-1.31%)
Mar 25, 2011 19.20 19.25 19.10 19.15 9,935 +0.50(+2.68%)
Mar 24, 2011 18.46 18.90 18.46 18.65 15,094 +0.19(+1.03%)
Mar 23, 2011 18.82 18.82 18.46 18.46 987 -0.64(-3.35%)
Mar 22, 2011 18.69 19.10 18.47 19.10 2,241 +0.40(+2.14%)
Mar 21, 2011 19.10 19.15 18.60 18.70 1,199 -0.80(-4.10%)
Mar 18, 2011 18.60 19.50 18.00 19.50 1,746 +0.74(+3.94%)
Mar 17, 2011 18.50 19.55 18.50 18.76 161,230 +0.76(+4.22%)
Mar 16, 2011 17.75 20.95 17.25 18.00 1,071 -0.50(-2.70%)
Mar 15, 2011 16.87 21.00 16.87 18.50 1,856 +0.45(+2.49%)
Mar 14, 2011 18.05 19.30 18.05 18.05 448 -0.95(-5.00%)
Mar 11, 2011 20.10 20.95 18.00 19.00 618 -1.95(-9.31%)
Mar 10, 2011 19.55 21.00 19.55 20.95 608 +0.35(+1.70%)
Mar 09, 2011 20.60 21.35 20.52 20.60 731 +0.25(+1.23%)
Mar 08, 2011 20.35 21.00 20.35 20.35 1,057 -0.02(-0.10%)
Mar 07, 2011 20.55 21.00 20.35 20.37 1,947 -0.08(-0.39%)
Mar 04, 2011 21.00 21.14 20.45 20.45 1,854 -0.45(-2.15%)
Mar 03, 2011 20.67 21.25 20.50 20.90 425 +0.65(+3.21%)
Mar 02, 2011 19.75 21.00 19.50 20.25 800 -0.40(-1.94%)
Mar 01, 2011 20.30 21.00 20.20 20.65 591 +0.33(+1.62%)
Feb 28, 2011 20.05 21.25 20.05 20.32 4,528 -0.10(-0.49%)
Feb 25, 2011 19.30 20.75 19.30 20.42 10,549 +1.12(+5.80%)
Feb 24, 2011 19.52 20.45 19.30 19.30 1,466 -1.15(-5.62%)
Feb 23, 2011 19.40 20.45 19.30 20.45 2,544 +0.45(+2.25%)
Feb 22, 2011 19.25 20.45 19.25 20.00 3,028 +0.00(+0.00%)
Feb 18, 2011 20.00 20.00 19.00 20.00 3,055 +0.67(+3.47%)
Feb 17, 2011 19.00 19.50 18.93 19.33 1,481 -0.11(-0.57%)
Feb 16, 2011 19.55 19.55 19.44 19.44 809 -0.06(-0.31%)
Feb 15, 2011 365.00 19.50 18.45 19.50 114 -350.50(-94.73%)
Feb 14, 2011 355.00 370.43 355.00 370.00 97 +0.00(+0.00%)
Feb 11, 2011 370.55 370.55 351.55 370.00 51 +5.00(+1.37%)
Feb 10, 2011 356.00 365.00 355.99 365.00 25 +9.00(+2.53%)
Feb 09, 2011 365.77 370.85 356.00 356.00 24 -3.17(-0.88%)
Feb 08, 2011 353.15 361.00 350.00 359.17 79 +4.17(+1.17%)
Feb 07, 2011 355.00 368.00 350.00 355.00 42 -10.52(-2.88%)
Feb 04, 2011 360.00 368.00 358.20 365.52 58 -9.48(-2.53%)
Feb 03, 2011 354.00 375.00 345.00 375.00 2,556 +25.00(+7.14%)
Feb 02, 2011 353.00 360.00 350.00 350.00 797 +0.42(+0.12%)
Feb 01, 2011 341.25 352.10 341.25 349.58 56 +0.58(+0.17%)
Jan 31, 2011 340.50 349.00 340.50 349.00 28 -2.79(-0.79%)
Jan 28, 2011 342.00 351.79 340.00 351.79 19,741 +2.79(+0.80%)
Jan 27, 2011 340.00 350.50 340.00 349.00 35 +13.00(+3.87%)
Jan 26, 2011 336.00 345.00 335.88 336.00 65 +1.00(+0.30%)
Jan 25, 2011 335.00 344.53 333.00 335.00 35 +4.50(+1.36%)
Jan 24, 2011 328.00 339.50 328.00 330.50 2,497 +10.50(+3.28%)
Jan 21, 2011 335.00 335.00 320.00 320.00 23 -18.00(-5.33%)
Jan 20, 2011 339.50 340.00 329.11 338.00 229 -7.05(-2.04%)
Jan 19, 2011 340.00 345.05 337.00 345.05 32 -3.95(-1.13%)
Jan 18, 2011 337.00 349.00 336.00 349.00 22 +10.50(+3.10%)
Jan 14, 2011 347.00 349.00 336.00 338.50 488 -8.00(-2.31%)
Jan 13, 2011 337.50 350.00 337.50 346.50 26 -3.00(-0.86%)
Jan 12, 2011 349.50 349.50 349.00 349.50 19 +9.50(+2.79%)
Jan 11, 2011 349.00 349.00 340.00 340.00 32 +5.00(+1.49%)
Jan 10, 2011 345.00 353.50 335.00 335.00 10 -15.00(-4.29%)
Jan 07, 2011 350.00 356.00 340.00 350.00 344 -4.70(-1.33%)
Jan 06, 2011 358.00 358.00 347.58 354.70 203 +4.16(+1.19%)
Jan 05, 2011 356.00 356.00 350.54 350.54 6 -5.96(-1.67%)
Jan 04, 2011 350.00 359.00 348.00 356.50 30 +13.00(+3.78%)
Jan 03, 2011 340.50 350.50 340.50 343.50 10 -5.94(-1.70%)
Dec 31, 2010 340.00 350.00 340.00 349.44 28 +9.44(+2.78%)
Dec 30, 2010 340.00 340.00 340.00 340.00 20 -1.50(-0.44%)
Dec 29, 2010 340.50 341.50 340.50 341.50 14 +0.50(+0.15%)
Dec 28, 2010 341.00 345.00 341.00 341.00 8 -2.00(-0.58%)
Dec 27, 2010 338.00 347.50 336.00 343.00 42 +4.50(+1.33%)
Dec 23, 2010 337.00 338.50 337.00 338.50 4 -6.50(-1.88%)
Dec 22, 2010 336.00 345.00 335.00 345.00 23 -7.00(-1.99%)
Dec 21, 2010 342.00 352.00 341.50 352.00 34 +10.38(+3.04%)
Dec 20, 2010 345.00 345.00 334.80 341.62 17 +0.62(+0.18%)
Dec 17, 2010 341.00 341.00 330.00 341.00 17 -5.60(-1.62%)
Dec 16, 2010 338.00 349.00 339.72 346.60 24 -1.77(-0.51%)
Dec 15, 2010 343.50 348.37 341.46 348.37 9 -5.63(-1.59%)
Dec 14, 2010 345.00 355.00 343.00 354.00 31 +3.00(+0.85%)
Dec 13, 2010 346.00 357.50 346.00 351.00 20 +3.00(+0.86%)
Dec 10, 2010 348.50 348.50 348.00 348.00 17 -4.50(-1.28%)
Dec 09, 2010 364.00 364.00 352.50 352.50 44 +2.50(+0.71%)
Dec 08, 2010 352.50 362.50 350.00 350.00 20 -10.50(-2.91%)
Dec 07, 2010 362.50 370.00 356.00 360.50 40 -8.00(-2.17%)
Dec 06, 2010 360.00 368.50 356.00 368.50 17 +1.00(+0.27%)
Dec 03, 2010 358.50 370.00 356.00 367.50 17 +8.00(+2.23%)
Dec 02, 2010 357.00 369.00 357.00 359.50 48 +0.50(+0.14%)
Dec 01, 2010 351.00 359.00 345.00 359.00 53 +8.50(+2.43%)
Nov 30, 2010 352.00 354.00 342.00 350.50 37 -4.00(-1.13%)
Nov 29, 2010 355.00 355.00 344.50 354.50 7 +8.00(+2.31%)
Nov 26, 2010 346.50 356.50 346.50 346.50 10 -4.00(-1.14%)
Nov 24, 2010 351.23 350.50 350.50 350.50 18 +2.50(+0.72%)
Nov 23, 2010 338.50 352.50 337.00 348.00 13 -1.50(-0.43%)
Nov 22, 2010 342.50 354.00 342.50 349.50 10 +28.16(+8.76%)
Nov 04, 2010 321.34 321.34 321.34 321.34 0 -9.16(-2.77%)
Oct 25, 2010 330.50 330.50 330.50 0 +10.50(+3.28%)
Oct 19, 2010 320.00 320.00 320.00 0 -17.69(-5.24%)
Oct 18, 2010 337.69 337.69 337.69 337.69 13,467 +41.92(+14.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.