Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Softbank Corp ADR (OP: SFTBY )

24.21 USD +0.55 (+2.35%)
Streaming Delayed Price Updated: 3:39 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 23.93 24.02 23.66 23.66 392,947 -0.19(-0.80%)
Jan 18, 2022 23.90 23.98 23.51 23.85 396,730 -0.47(-1.93%)
Jan 14, 2022 24.32 0 +0.27(+1.12%)
Jan 13, 2022 24.00 24.50 23.96 24.05 390,218 -0.79(-3.18%)
Jan 12, 2022 24.50 25.05 24.32 24.84 656,996 +1.13(+4.77%)
Jan 11, 2022 23.00 23.75 23.00 23.71 434,447 +0.30(+1.28%)
Jan 10, 2022 23.81 23.98 23.05 23.41 296,823 -0.19(-0.81%)
Jan 07, 2022 23.95 23.99 23.40 23.60 204,474 +0.05(+0.21%)
Jan 06, 2022 23.08 23.82 23.06 23.55 417,375 +0.50(+2.17%)
Jan 05, 2022 23.33 23.93 23.05 23.05 349,112 -0.44(-1.87%)
Jan 04, 2022 23.67 23.80 23.13 23.49 568,228 -0.64(-2.65%)
Jan 03, 2022 23.49 24.25 23.48 24.13 315,905 +0.08(+0.33%)
Dec 31, 2021 24.29 24.39 23.97 24.05 446,431 -0.25(-1.03%)
Dec 30, 2021 23.55 24.53 23.26 24.30 1,293,021 +1.25(+5.42%)
Dec 29, 2021 23.10 23.25 22.96 23.05 746,059 +0.35(+1.54%)
Dec 28, 2021 22.90 22.90 22.61 22.70 517,027 -0.15(-0.66%)
Dec 27, 2021 22.82 23.05 22.75 22.85 820,349 -0.82(-3.46%)
Dec 23, 2021 23.64 23.81 23.51 23.67 399,371 +0.05(+0.21%)
Dec 22, 2021 23.27 23.70 23.27 23.62 443,006 -0.45(-1.87%)
Dec 21, 2021 23.66 24.10 23.57 24.07 613,220 +0.55(+2.34%)
Dec 20, 2021 23.90 23.96 23.24 23.52 534,180 -0.66(-2.73%)
Dec 17, 2021 24.11 24.35 23.91 24.18 266,824 -0.21(-0.86%)
Dec 16, 2021 24.55 24.95 24.28 24.39 464,934 -0.21(-0.85%)
Dec 15, 2021 24.28 25.06 23.96 24.60 606,908 +0.40(+1.65%)
Dec 14, 2021 23.82 24.38 23.82 24.20 611,818 +0.04(+0.17%)
Dec 13, 2021 24.50 24.64 24.12 24.16 365,396 -0.18(-0.74%)
Dec 10, 2021 24.38 24.45 24.08 24.34 662,729 +0.11(+0.47%)
Dec 09, 2021 24.10 24.74 24.10 24.23 343,192 -0.00(-0.02%)
Dec 08, 2021 23.70 24.40 23.70 24.23 547,537 -0.39(-1.58%)
Dec 07, 2021 24.26 24.96 24.26 24.62 796,138 +0.94(+3.97%)
Dec 06, 2021 22.85 24.88 22.16 23.68 1,190,342 +0.42(+1.81%)
Dec 03, 2021 24.47 24.83 23.09 23.26 1,979,474 -1.05(-4.31%)
Dec 02, 2021 24.39 26.20 24.27 24.31 1,151,492 -1.09(-4.28%)
Dec 01, 2021 26.03 26.59 25.33 25.39 1,136,921 -0.89(-3.37%)
Nov 30, 2021 26.60 26.60 26.60 26.28 622,940 -1.09(-3.98%)
Nov 29, 2021 27.43 27.46 27.07 27.37 300,641 -0.12(-0.44%)
Nov 26, 2021 27.70 27.92 27.00 27.49 358,646 -1.31(-4.55%)
Nov 24, 2021 28.00 28.88 27.95 28.80 629,899 -0.26(-0.89%)
Nov 23, 2021 29.25 29.49 28.88 29.06 630,106 -0.31(-1.06%)
Nov 22, 2021 29.54 29.99 29.27 29.37 313,753 -0.33(-1.11%)
Nov 19, 2021 29.39 30.29 29.39 29.70 389,705 +0.08(+0.27%)
Nov 18, 2021 29.73 29.67 29.53 29.62 646,345 -1.18(-3.83%)
Nov 17, 2021 31.22 31.22 30.60 30.80 356,183 -0.33(-1.06%)
Nov 16, 2021 30.60 31.24 30.60 31.13 1,031,490 +0.52(+1.71%)
Nov 15, 2021 30.51 31.19 30.51 30.61 372,975 +0.41(+1.35%)
Nov 12, 2021 30.00 30.22 29.60 30.20 542,599 +0.59(+1.99%)
Nov 11, 2021 29.42 29.74 29.37 29.61 460,315 +0.77(+2.67%)
Nov 10, 2021 29.00 28.77 28.84 666,197 -1.18(-3.93%)
Nov 09, 2021 30.10 30.25 29.90 30.02 952,921 +0.30(+1.01%)
Nov 08, 2021 29.68 29.95 29.30 29.72 2,213,649 +2.46(+9.02%)
Nov 05, 2021 27.18 27.75 27.18 27.26 523,631 +0.08(+0.29%)
Nov 04, 2021 27.26 27.79 27.04 27.18 274,497 -0.70(-2.51%)
Nov 03, 2021 27.07 27.89 27.07 27.88 327,527 +0.40(+1.46%)
Nov 02, 2021 27.96 27.99 27.23 27.48 1,367,167 -0.45(-1.61%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.