ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

SFTBY Softbank Group Corporation (PK)

29.60
0.27 (0.92%)
Feb 23 2024 - Closed
Delayed by 15 minutes

SFTBY Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 29.60 0.27 0.92% 29.30 29.72 29.30 1,798,939
Feb 22 2024 29.33 1.08 3.82% 29.23 29.95 28.50 2,241,484
Feb 21 2024 28.25 0.40 1.44% 27.65 28.25 27.41 1,972,897
Feb 20 2024 27.85 0.57 2.09% 28.20 28.49 27.00 1,660,474
Feb 16 2024 27.28 -1.26 -4.41% 27.58 27.995 27.15 520,189
Feb 15 2024 28.54 0.75 2.70% 28.26 28.60 27.98 973,055
Feb 14 2024 27.79 0.76 2.81% 27.40 27.99 27.22 671,890
Feb 13 2024 27.03 -2.67 -8.99% 27.50 29.50 26.90 3,475,517
Feb 12 2024 29.70 2.94 10.99% 26.85 30.13 26.85 3,503,639
Feb 09 2024 26.76 0.10 0.38% 26.80 26.98 22.4642 607,015
Feb 08 2024 26.66 4.10 18.17% 24.35 27.74 23.95 2,237,171
Feb 07 2024 22.56 0.09 0.40% 22.47 22.78 22.15 94,606
Feb 06 2024 22.47 0.16 0.72% 22.35 22.49 22.17 297,558
Feb 05 2024 22.31 0.49 2.25% 22.0501 22.43 22.05 657,832
Feb 02 2024 21.82 -0.04 -0.18% 21.63 21.91 21.63 265,079
Feb 01 2024 21.86 0.26 1.20% 21.52 21.95 21.52 103,794
Jan 31 2024 21.60 -0.33 -1.50% 21.65 21.90 21.60 82,735
Jan 30 2024 21.93 -0.30 -1.35% 22.03 22.14 21.88 135,783
Jan 29 2024 22.23 0.14 0.63% 22.19 22.24 21.85 130,334
Jan 26 2024 22.09 -0.38 -1.69% 22.09 22.29 21.89 149,082
Jan 25 2024 22.47 -0.31 -1.36% 22.51 22.69 22.361 145,661
Jan 24 2024 22.78 0.23 1.02% 22.9299 22.9299 22.58 169,227
Jan 23 2024 22.55 -0.22 -0.97% 22.53 22.55 22.33 145,026
Jan 22 2024 22.77 0.32 1.45% 22.54 22.86 22.54 252,898
Jan 19 2024 22.4455 0.09 0.38% 22.06 22.474 22.06 128,491
Jan 18 2024 22.36 0.41 1.89% 21.95 22.41 21.95 253,696
Jan 17 2024 21.945 0.13 0.57% 22.00 22.00 21.78 123,561
Jan 16 2024 21.82 -0.38 -1.71% 21.82 22.03 21.7413 218,041
Jan 12 2024 22.20 0.02 0.09% 22.20 22.35 22.05 245,327
Jan 11 2024 22.18 0.35 1.60% 21.8801 22.21 21.83 389,768
Jan 10 2024 21.83 0.21 0.97% 21.96 21.97 21.75 150,609
Jan 09 2024 21.62 0.03 0.14% 21.47 21.7099 21.47 311,035
Jan 08 2024 21.59 0.60 2.86% 20.82 21.64 20.82 402,709
Jan 05 2024 20.99 0.04 0.19% 20.60 21.31 20.60 264,253
Jan 04 2024 20.95 -0.44 -2.06% 21.025 21.30 20.85 243,862
Jan 03 2024 21.39 -0.22 -1.02% 21.50 21.55 21.30 204,976
Jan 02 2024 21.61 -0.41 -1.86% 21.90 22.02 21.60 265,713
Dec 29 2023 22.02 -0.39 -1.74% 22.29 22.85 22.02 120,870
Dec 28 2023 22.41 0.04 0.19% 22.41 22.45 22.11 185,117
Dec 27 2023 22.3675 0.61 2.79% 22.19 22.92 22.12 384,981
Dec 26 2023 21.76 0.54 2.54% 21.80 22.05 21.35 331,807
Dec 22 2023 21.22 -0.13 -0.61% 21.25 21.37 21.10 181,195
Dec 21 2023 21.35 0.50 2.40% 20.87 21.39 20.87 343,004
Dec 20 2023 20.85 -0.41 -1.93% 21.14 21.33 20.80 320,149
Dec 19 2023 21.26 0.21 1.00% 20.99 21.36 20.98 94,512
Dec 18 2023 21.05 -0.12 -0.57% 21.15 21.2899 20.99 228,314
Dec 15 2023 21.17 0.12 0.57% 21.15 21.4099 21.1407 118,408
Dec 14 2023 21.05 0.53 2.58% 20.65 21.07 20.60 189,855
Dec 13 2023 20.52 0.68 3.43% 20.10 20.58 19.98 154,263
Dec 12 2023 19.84 0.12 0.61% 19.65 19.84 19.61 117,696
Dec 11 2023 19.72 -0.18 -0.90% 19.67 19.99 19.54 166,893
Dec 08 2023 19.90 0.39 2.00% 19.51 20.00 19.32 288,667
Dec 07 2023 19.51 0.16 0.83% 19.62 19.62 19.24 823,139
Dec 06 2023 19.35 -0.23 -1.17% 19.45 19.69 19.29 225,880
Dec 05 2023 19.58 -0.05 -0.25% 19.50 19.69 19.31 194,446
Dec 04 2023 19.63 -0.60 -2.97% 20.20 20.20 19.6101 316,016
Dec 01 2023 20.23 0.00 0.02% 20.00 20.23 19.80 141,426
Nov 30 2023 20.225 -0.21 -1.00% 20.29 20.40 20.18 175,778
Nov 29 2023 20.43 -0.31 -1.49% 20.47 20.70 20.23 204,719
Nov 28 2023 20.74 0.27 1.32% 20.4701 20.81 20.47 207,566
Nov 27 2023 20.47 -0.39 -1.87% 20.52 20.63 20.40 148,466

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com