Softbank (PK) Historical Data - SFTBY

SFTBY Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 24.76 0.01 0.04% 24.63 25.00 24.45 4,749,687
Feb 19 2020 24.75 0.40 1.62% 24.27 25.00 24.27 3,126,539
Feb 18 2020 24.355 -0.50 -1.99% 23.60 24.40 23.57 2,234,675
Feb 17 2020 24.85 0.00 +0.00% 25.10 25.465 24.52 0
Feb 14 2020 24.85 0.00 +0.00% 25.10 25.465 24.52 0
Feb 14 2020 24.85 -0.52 -2.05% 25.10 25.465 24.52 2,594,020
Feb 13 2020 25.37 0.00 +0.00% 24.89 25.46 24.85 0
Feb 13 2020 25.37 -1.28 -4.8% 24.89 25.46 24.85 5,332,246
Feb 12 2020 26.65 0.19 0.72% 25.85 26.85 25.30 3,418,784
Feb 11 2020 26.46 0.00 +0.00% 25.95 26.47 23.51 0
Feb 11 2020 26.46 2.92 12.4% 25.95 26.47 23.51 4,075,552
Feb 10 2020 23.54 0.38 1.64% 23.30 23.67 23.25 1,507,113
Feb 07 2020 23.16 -0.04 -0.17% 23.19 23.38 22.84 2,232,882
Feb 06 2020 23.20 0.00 +0.00% 21.59 23.27 21.26 0
Feb 06 2020 23.20 2.10 9.96% 21.59 23.27 21.26 3,270,199
Feb 05 2020 21.098 -0.05 -0.25% 20.79 21.27 20.79 354,391
Feb 04 2020 21.15 0.35 1.68% 20.90 21.26 20.80 1,345,893
Feb 03 2020 20.80 0.00 +0.00% 20.32 21.245 20.32 0
Feb 03 2020 20.80 0.40 1.96% 20.32 21.245 20.32 691,622
Jan 31 2020 20.40 -0.55 -2.6% 20.68 20.70 20.26 412,382
Jan 30 2020 20.945 -0.58 -2.67% 21.15 21.15 20.66 500,778
Jan 29 2020 21.52 0.00 +0.00% 21.39 21.59 21.30 0
Jan 29 2020 21.52 0.31 1.46% 21.39 21.59 21.30 595,873
Jan 28 2020 21.21 0.00 +0.00% 20.95 21.29 20.95 0
Jan 28 2020 21.21 0.59 2.86% 20.95 21.29 20.95 520,879
Jan 27 2020 20.62 -0.83 -3.85% 20.38 21.00 20.38 837,169
Jan 24 2020 21.445 -0.32 -1.45% 21.75 21.84 21.39 884,282
Jan 23 2020 21.76 0.00 +0.00% 21.75 21.92 21.55 0
Jan 23 2020 21.76 -0.28 -1.27% 21.75 21.92 21.55 533,136
Jan 22 2020 22.04 -0.02 -0.09% 22.20 22.20 21.99 329,685
Jan 21 2020 22.06 -0.16 -0.7% 22.10 22.20 22.05 998,704
Jan 20 2020 22.215 0.00 +0.00% 22.09 22.23 22.09 0
Jan 17 2020 22.215 0.00 +0.00% 22.09 22.23 22.09 0
Jan 17 2020 22.215 -0.08 -0.34% 22.09 22.23 22.09 429,080
Jan 16 2020 22.29 -0.30 -1.33% 22.36 22.40 22.15 451,597
Jan 15 2020 22.59 -0.21 -0.92% 22.50 22.87 22.50 339,760
Jan 14 2020 22.80 0.00 +0.00% 22.94 22.94 22.75 0
Jan 14 2020 22.80 0.24 1.06% 22.94 22.94 22.75 374,961
Jan 13 2020 22.56 0.18 0.8% 22.40 22.59 22.38 914,194
Jan 10 2020 22.38 0.49 2.24% 22.06 22.56 22.06 1,318,018
Jan 09 2020 21.89 0.00 +0.00% 21.85 22.00 21.65 0
Jan 09 2020 21.89 0.51 2.39% 21.85 22.00 21.65 611,559
Jan 08 2020 21.38 0.11 0.52% 21.20 21.47 21.06 775,703
Jan 07 2020 21.27 0.00 +0.00% 21.30 21.36 21.20 0
Jan 07 2020 21.27 0.11 0.52% 21.30 21.36 21.20 261,564
Jan 06 2020 21.16 -0.52 -2.4% 21.19 21.38 21.00 583,008
Jan 03 2020 21.68 0.00 +0.00% 21.78 21.80 21.40 0
Jan 03 2020 21.68 -0.31 -1.41% 21.78 21.80 21.40 803,388
Jan 02 2020 21.99 0.45 2.09% 21.71 22.00 21.595 835,783
Jan 01 2020 21.54 0.00 +0.00% 21.4575 21.59 21.44 0
Dec 31 2019 21.54 0.00 +0.00% 21.4575 21.59 21.44 0
Dec 31 2019 21.54 0.02 0.12% 21.4575 21.59 21.44 374,413
Dec 30 2019 21.515 0.00 +0.00% 21.55 21.70 21.50 0
Dec 30 2019 21.515 -0.16 -0.72% 21.55 21.70 21.50 513,041
Dec 27 2019 21.67 0.27 1.24% 21.70 21.85 21.55 505,261
Dec 26 2019 21.405 0.00 +0.00% 21.20 21.45 21.20 0
Dec 26 2019 21.405 0.12 0.54% 21.20 21.45 21.20 270,908
Dec 25 2019 21.29 0.00 +0.00% 21.13 21.33 21.10 0
Dec 24 2019 21.29 0.00 +0.00% 21.13 21.33 21.10 0
Dec 24 2019 21.29 0.22 1.07% 21.13 21.33 21.10 307,363
Dec 23 2019 21.065 -0.32 -1.47% 21.44 21.44 21.03 487,904
Dec 20 2019 21.38 -0.13 -0.6% 21.35 21.43 21.34 394,129
Dec 19 2019 21.51 0.46 2.19% 21.40 21.55 21.34 697,554
Dec 18 2019 21.05 0.41 1.99% 20.91 21.10 20.91 659,837
Dec 17 2019 20.64 0.00 +0.00% 20.44 20.67 20.44 0
Dec 17 2019 20.64 0.25 1.23% 20.44 20.67 20.44 485,705
Dec 16 2019 20.39 0.45 2.26% 20.20 20.45 19.805 404,523
Dec 13 2019 19.94 -0.04 -0.18% 19.95 20.98 19.76 372,831
Dec 12 2019 19.976 0.18 0.89% 19.86 20.10 19.86 625,322
Dec 11 2019 19.80 0.12 0.61% 19.74 19.83 19.61 507,595
Dec 10 2019 19.68 -0.14 -0.68% 19.69 19.82 19.63 693,747
Dec 09 2019 19.815 0.00 +0.00% 19.70 20.03 19.55 0
Dec 09 2019 19.815 0.13 0.63% 19.70 20.03 19.55 614,757
Dec 06 2019 19.69 0.00 +0.00% 19.58 19.75 19.53 0
Dec 06 2019 19.69 0.16 0.82% 19.58 19.75 19.53 324,130
Dec 05 2019 19.53 0.08 0.41% 19.60 19.60 19.45 540,087
Dec 04 2019 19.45 0.00 +0.00% 19.32 19.50 19.03 0
Dec 04 2019 19.45 0.51 2.69% 19.32 19.50 19.03 1,590,680
Dec 03 2019 18.94 -0.11 -0.58% 18.86 18.98 18.71 1,722,118
Dec 02 2019 19.05 -0.25 -1.3% 19.25 19.3208 18.95 1,489,999
Nov 29 2019 19.30 0.00 +0.00% 19.29 19.48 19.24 0
Nov 29 2019 19.30 -0.20 -1.03% 19.29 19.48 19.24 937,739
Nov 28 2019 19.50 0.00 +0.00% 19.24 19.53 19.24 0
Nov 27 2019 19.50 0.29 1.51% 19.24 19.53 19.24 1,143,210
Nov 26 2019 19.21 -0.38 -1.94% 19.40 19.60 19.21 1,092,781
Nov 25 2019 19.59 0.00 +0.00% 19.44 19.62 19.17 0
Nov 25 2019 19.59 0.54 2.83% 19.44 19.62 19.17 861,367
Your Recent History
USOTC
SFTBY
Softbank (..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200221 23:17:11