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)

83.76 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2025 82.40 84.99 82.30 83.76 714,069 +5.77(+7.40%)
Oct 17, 2025 76.26 78.16 75.52 77.99 794,776 +0.27(+0.35%)
Oct 16, 2025 77.95 79.46 76.74 77.72 1,205,439 +4.57(+6.25%)
Oct 15, 2025 73.65 74.00 72.00 73.15 336,890 +3.88(+5.60%)
Oct 14, 2025 68.30 70.59 67.77 69.27 1,106,222 -3.86(-5.28%)
Oct 13, 2025 71.39 73.74 70.70 73.13 408,810 +4.72(+6.90%)
Oct 10, 2025 71.04 72.24 68.28 68.41 526,485 -6.39(-8.54%)
Oct 09, 2025 75.75 76.50 74.13 74.80 443,142 +5.67(+8.20%)
Oct 08, 2025 68.54 69.13 67.00 69.13 411,044 +0.35(+0.51%)
Oct 07, 2025 71.25 71.25 68.36 68.78 410,448 -2.73(-3.82%)
Oct 06, 2025 70.00 72.00 70.00 71.51 684,081 +4.47(+6.67%)
Oct 03, 2025 68.24 68.65 66.96 67.04 944,476 +0.93(+1.41%)
Oct 02, 2025 65.00 66.52 64.95 66.11 385,067 +1.75(+2.72%)
Oct 01, 2025 62.47 64.46 62.03 64.36 1,072,228 +1.06(+1.67%)
Sep 30, 2025 63.00 63.30 62.14 63.30 581,445 -1.36(-2.10%)
Sep 29, 2025 63.23 64.83 63.21 64.66 362,211 +1.53(+2.42%)
Sep 26, 2025 63.29 63.79 62.03 63.13 255,815 -1.77(-2.73%)
Sep 25, 2025 64.00 64.95 63.30 64.90 894,872 +1.53(+2.41%)
Sep 24, 2025 64.00 64.90 63.20 63.37 1,249,939 +1.75(+2.84%)
Sep 23, 2025 61.85 62.50 61.05 61.62 418,909 -0.47(-0.76%)
Sep 22, 2025 61.05 62.14 59.71 62.09 1,482,953 +0.00(+0.00%)
Sep 19, 2025 61.62 62.80 61.23 62.09 325,017 -0.01(-0.02%)
Sep 18, 2025 62.85 62.90 61.25 62.10 410,048 +1.20(+1.97%)
Sep 17, 2025 60.76 61.80 60.40 60.90 812,230 -1.54(-2.47%)
Sep 16, 2025 61.62 62.50 61.50 62.44 583,121 +1.01(+1.64%)
Sep 15, 2025 61.00 61.81 60.26 61.43 867,198 +0.28(+0.46%)
Sep 12, 2025 61.04 61.50 60.81 61.15 692,326 +0.40(+0.66%)
Sep 11, 2025 60.16 61.21 60.06 60.75 1,295,338 +4.51(+8.02%)
Sep 10, 2025 55.31 56.79 55.01 56.24 538,630 +4.33(+8.34%)
Sep 09, 2025 52.50 52.50 51.16 51.91 834,713 -2.08(-3.85%)
Sep 08, 2025 53.44 54.32 53.22 53.99 243,238 +1.53(+2.92%)
Sep 05, 2025 52.70 53.70 52.00 52.46 550,204 -0.33(-0.63%)
Sep 04, 2025 52.06 52.96 51.62 52.79 389,538 +3.52(+7.14%)
Sep 03, 2025 49.99 49.99 49.20 49.27 804,052 -1.49(-2.94%)
Sep 02, 2025 49.95 51.70 49.90 50.76 453,947 -2.96(-5.51%)
Aug 29, 2025 53.88 54.60 53.53 53.72 698,910 -1.02(-1.86%)
Aug 28, 2025 53.89 54.76 53.35 54.74 671,458 +2.57(+4.93%)
Aug 27, 2025 52.23 52.70 51.47 52.17 340,920 -0.05(-0.10%)
Aug 26, 2025 51.01 52.25 51.01 52.22 258,895 +0.47(+0.90%)
Aug 25, 2025 51.52 52.99 51.52 51.75 284,153 -0.08(-0.15%)
Aug 22, 2025 49.99 52.35 49.52 51.83 707,866 +2.34(+4.73%)
Aug 21, 2025 48.81 49.81 48.62 49.49 707,254 -0.37(-0.74%)
Aug 20, 2025 50.12 50.40 49.26 49.86 841,731 -3.39(-6.37%)
Aug 19, 2025 54.46 54.65 52.90 53.25 1,224,937 -4.18(-7.28%)
Aug 18, 2025 56.33 57.63 56.26 57.43 3,279,327 +1.73(+3.11%)
Aug 15, 2025 55.94 56.20 55.48 55.70 1,354,027 +3.38(+6.46%)
Aug 14, 2025 52.62 52.95 49.72 52.32 1,695,160 +2.97(+6.02%)
Aug 13, 2025 50.58 50.60 49.23 49.35 1,268,976 -1.23(-2.43%)
Aug 12, 2025 50.32 50.61 49.85 50.58 1,022,796 +3.47(+7.37%)
Aug 11, 2025 47.39 47.64 47.00 47.11 1,092,100 -0.04(-0.08%)
Aug 08, 2025 46.72 47.40 46.70 47.15 898,215 +3.80(+8.77%)
Aug 07, 2025 43.00 44.87 42.40 43.35 457,638 +1.16(+2.74%)
Aug 06, 2025 41.50 42.22 41.45 42.19 1,025,296 +2.33(+5.85%)
Aug 05, 2025 40.00 40.48 39.51 39.86 1,071,022 +0.21(+0.53%)
Aug 04, 2025 39.70 39.79 38.73 39.65 454,006 +1.76(+4.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.