Softbank (PK) Historical Data - SFTBY

SFTBY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 17.455 -0.43 -2.38% 16.88 17.64 16.295 984,081
Mar 26 2020 17.88 0.00 +0.00% 17.00 17.89 17.00 0
Mar 26 2020 17.88 -0.27 -1.49% 17.00 17.89 17.00 1,295,815
Mar 25 2020 18.15 0.42 2.4% 18.00 21.11 17.80 1,850,126
Mar 24 2020 17.725 0.00 +0.00% 17.50 18.45 17.27 0
Mar 24 2020 17.725 1.93 12.18% 17.50 18.45 17.27 2,806,874
Mar 23 2020 15.80 2.74 20.93% 15.52 15.83 14.41 3,241,534
Mar 20 2020 13.065 0.00 +0.00% 13.28 14.17 12.79 0
Mar 20 2020 13.065 0.28 2.15% 13.28 14.17 12.79 2,860,246
Mar 19 2020 12.79 -1.61 -11.18% 12.5775 13.58 12.20 5,687,391
Mar 18 2020 14.40 -2.62 -15.39% 14.8075 17.11 13.37 2,874,668
Mar 17 2020 17.02 0.53 3.21% 16.61 17.21 16.44 1,226,737
Mar 16 2020 16.49 -2.16 -11.58% 16.36 18.60 15.866 1,709,656
Mar 13 2020 18.65 0.00 +0.00% 18.70 18.75 17.26 0
Mar 13 2020 18.65 1.56 9.13% 18.70 18.75 17.26 1,611,523
Mar 12 2020 17.09 0.00 +0.00% 17.50 19.175 16.73 0
Mar 12 2020 17.09 -2.57 -13.07% 17.50 19.175 16.73 3,497,385
Mar 11 2020 19.66 -1.51 -7.13% 20.00 20.15 19.36 1,137,057
Mar 10 2020 21.17 0.00 +0.00% 20.71 21.26 20.42 0
Mar 10 2020 21.17 0.73 3.57% 20.71 21.26 20.42 2,112,734
Mar 09 2020 20.44 -1.74 -7.82% 20.25 21.06 19.60 2,258,495
Mar 06 2020 22.175 -1.13 -4.83% 22.18 22.50 21.81 1,881,510
Mar 05 2020 23.30 -0.47 -1.98% 23.05 23.45 23.01 1,089,154
Mar 04 2020 23.77 0.41 1.76% 23.15 23.83 23.15 1,198,729
Mar 03 2020 23.36 -0.26 -1.1% 23.745 23.99 22.91 2,562,671
Mar 02 2020 23.62 0.00 +0.00% 22.80 23.64 22.70 0
Mar 02 2020 23.62 0.62 2.7% 22.80 23.64 22.70 1,250,756
Feb 28 2020 23.00 -0.14 -0.61% 22.54 23.01 22.34 1,960,425
Feb 27 2020 23.14 0.00 +0.00% 23.48 24.00 23.14 0
Feb 27 2020 23.14 -1.17 -4.81% 23.48 24.00 23.14 2,205,705
Feb 26 2020 24.31 0.26 1.08% 24.0145 24.65 24.00 1,617,782
Feb 25 2020 24.05 0.04 0.17% 24.45 24.55 23.87 1,593,058
Feb 24 2020 24.01 -1.14 -4.53% 23.90 24.23 23.64 4,152,480
Feb 21 2020 25.15 0.00 +0.00% 25.11 25.27 24.79 0
Feb 21 2020 25.15 0.39 1.58% 25.11 25.27 24.79 1,253,307
Feb 20 2020 24.76 0.00 +0.00% 24.63 25.00 24.45 0
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 0.22 1.04% 21.20 21.47 21.06 775,703
Jan 07 2020 21.16 0.00 0.0% 21.16 21.16 21.16 0
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
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:20200330 17:54:26