Other OTC - Delayed Quote • USD
SoftBank Group Corp. (SFTBY)
At close: April 26 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 24.65 | 25.09 | 24.65 | 24.98 | 24.98 | 245,700 |
Apr 25, 2024 | 24.10 | 24.66 | 23.92 | 24.55 | 24.55 | 385,000 |
Apr 24, 2024 | 24.75 | 25.20 | 24.55 | 24.89 | 24.89 | 433,400 |
Apr 23, 2024 | 24.63 | 24.82 | 24.41 | 24.66 | 24.66 | 458,800 |
Apr 22, 2024 | 24.20 | 24.82 | 24.20 | 24.67 | 24.67 | 652,500 |
Apr 19, 2024 | 25.02 | 25.06 | 23.75 | 23.93 | 23.93 | 637,900 |
Apr 18, 2024 | 25.19 | 25.45 | 24.93 | 25.10 | 25.10 | 215,100 |
Apr 17, 2024 | 26.15 | 26.15 | 24.80 | 25.03 | 25.03 | 663,100 |
Apr 16, 2024 | 26.05 | 26.32 | 25.95 | 26.15 | 26.15 | 234,700 |
Apr 15, 2024 | 26.95 | 27.04 | 26.12 | 26.20 | 26.20 | 402,500 |
Apr 12, 2024 | 27.14 | 27.52 | 26.87 | 26.93 | 26.93 | 396,600 |
Apr 11, 2024 | 27.84 | 27.98 | 27.27 | 27.98 | 27.98 | 242,800 |
Apr 10, 2024 | 27.54 | 27.70 | 27.26 | 27.54 | 27.54 | 316,700 |
Apr 9, 2024 | 28.35 | 28.55 | 27.61 | 27.97 | 27.97 | 340,400 |
Apr 8, 2024 | 28.53 | 28.66 | 28.24 | 28.48 | 28.48 | 445,700 |
Apr 5, 2024 | 28.11 | 28.58 | 28.05 | 28.53 | 28.53 | 209,400 |
Apr 4, 2024 | 29.33 | 29.33 | 28.08 | 28.22 | 28.22 | 256,100 |
Apr 3, 2024 | 28.62 | 29.22 | 28.50 | 29.17 | 29.17 | 193,700 |
Apr 2, 2024 | 28.68 | 29.04 | 28.39 | 28.59 | 28.59 | 230,500 |
Apr 1, 2024 | 29.13 | 29.52 | 29.11 | 29.21 | 29.21 | 137,300 |
Mar 28, 2024 | 29.26 | 29.91 | 29.25 | 29.71 | 29.71 | 249,400 |
Mar 27, 2024 | 30.29 | 30.30 | 29.33 | 29.49 | 29.49 | 128,500 |
Mar 26, 2024 | 30.04 | 30.33 | 29.42 | 29.45 | 29.45 | 366,700 |
Mar 25, 2024 | 30.28 | 30.75 | 30.12 | 30.40 | 30.40 | 159,300 |
Mar 22, 2024 | 30.82 | 30.82 | 30.30 | 30.41 | 30.41 | 236,500 |
Mar 21, 2024 | 30.76 | 31.00 | 30.53 | 30.74 | 30.74 | 229,800 |
Mar 20, 2024 | 29.31 | 29.88 | 28.95 | 29.78 | 29.78 | 245,500 |
Mar 19, 2024 | 29.01 | 29.08 | 28.54 | 28.99 | 28.99 | 195,600 |
Mar 18, 2024 | 29.20 | 29.55 | 29.11 | 29.31 | 29.31 | 222,000 |
Mar 15, 2024 | 28.96 | 29.30 | 28.72 | 28.86 | 28.86 | 362,200 |
Mar 14, 2024 | 28.85 | 29.25 | 28.34 | 28.68 | 28.68 | 282,300 |
Mar 13, 2024 | 28.60 | 29.06 | 28.51 | 28.90 | 28.90 | 288,200 |
Mar 12, 2024 | 28.83 | 29.39 | 28.61 | 29.37 | 29.37 | 516,300 |
Mar 11, 2024 | 28.99 | 29.05 | 28.64 | 28.80 | 28.80 | 391,600 |
Mar 8, 2024 | 30.98 | 31.04 | 29.94 | 29.96 | 29.96 | 555,500 |
Mar 7, 2024 | 30.33 | 30.99 | 30.33 | 30.79 | 30.79 | 224,800 |
Mar 6, 2024 | 29.64 | 30.21 | 29.64 | 30.08 | 30.08 | 253,100 |
Mar 5, 2024 | 29.61 | 29.78 | 29.39 | 29.48 | 29.48 | 643,500 |
Mar 4, 2024 | 30.00 | 30.00 | 29.32 | 29.32 | 29.32 | 372,600 |
Mar 1, 2024 | 29.50 | 29.88 | 29.21 | 29.75 | 29.75 | 940,100 |
Feb 29, 2024 | 29.17 | 29.81 | 29.17 | 29.62 | 29.62 | 705,100 |
Feb 28, 2024 | 29.25 | 29.68 | 29.05 | 29.20 | 29.20 | 353,400 |
Feb 27, 2024 | 29.85 | 29.91 | 29.40 | 29.49 | 29.49 | 486,500 |
Feb 26, 2024 | 29.50 | 30.21 | 29.38 | 29.91 | 29.91 | 1,369,600 |
Feb 23, 2024 | 29.30 | 29.72 | 29.30 | 29.60 | 29.60 | 1,798,900 |
Feb 22, 2024 | 29.23 | 29.95 | 29.02 | 29.33 | 29.33 | 2,241,500 |
Feb 21, 2024 | 27.65 | 28.25 | 27.47 | 28.25 | 28.25 | 1,972,900 |
Feb 20, 2024 | 28.20 | 28.34 | 27.00 | 27.85 | 27.85 | 1,660,500 |
Feb 16, 2024 | 27.58 | 27.94 | 27.15 | 27.28 | 27.28 | 520,200 |
Feb 15, 2024 | 28.26 | 28.60 | 27.98 | 28.54 | 28.54 | 973,100 |
Feb 14, 2024 | 27.40 | 27.99 | 27.29 | 27.79 | 27.79 | 671,900 |
Feb 13, 2024 | 27.50 | 27.85 | 26.90 | 27.03 | 27.03 | 3,475,500 |
Feb 12, 2024 | 26.85 | 30.13 | 26.85 | 29.70 | 29.70 | 3,553,600 |
Feb 9, 2024 | 26.80 | 26.94 | 22.46 | 26.76 | 26.76 | 607,000 |
Feb 8, 2024 | 24.35 | 27.74 | 24.25 | 26.66 | 26.66 | 2,237,200 |
Feb 7, 2024 | 22.47 | 22.56 | 22.15 | 22.56 | 22.56 | 94,600 |
Feb 6, 2024 | 22.35 | 22.49 | 22.17 | 22.47 | 22.47 | 297,600 |
Feb 5, 2024 | 22.05 | 22.43 | 22.05 | 22.31 | 22.31 | 657,800 |
Feb 2, 2024 | 21.63 | 21.91 | 21.63 | 21.82 | 21.82 | 265,100 |
Feb 1, 2024 | 21.52 | 21.95 | 21.52 | 21.86 | 21.86 | 103,800 |
Jan 31, 2024 | 21.65 | 21.90 | 21.60 | 21.60 | 21.60 | 82,700 |
Jan 30, 2024 | 22.03 | 22.14 | 21.88 | 21.93 | 21.93 | 135,800 |
Jan 29, 2024 | 22.19 | 22.24 | 21.88 | 22.23 | 22.23 | 130,300 |
Jan 26, 2024 | 22.09 | 22.29 | 21.89 | 22.09 | 22.09 | 149,100 |
Jan 25, 2024 | 22.51 | 22.69 | 22.36 | 22.47 | 22.47 | 145,700 |
Jan 24, 2024 | 22.93 | 22.93 | 22.71 | 22.78 | 22.78 | 169,200 |
Jan 23, 2024 | 22.53 | 22.55 | 22.33 | 22.55 | 22.55 | 145,000 |
Jan 22, 2024 | 22.54 | 22.86 | 22.54 | 22.77 | 22.77 | 252,900 |
Jan 19, 2024 | 22.06 | 22.47 | 22.06 | 22.45 | 22.45 | 128,500 |
Jan 18, 2024 | 21.95 | 22.41 | 21.95 | 22.36 | 22.36 | 253,700 |
Jan 17, 2024 | 22.00 | 22.00 | 21.78 | 21.95 | 21.95 | 123,600 |
Jan 16, 2024 | 21.82 | 22.03 | 21.74 | 21.82 | 21.82 | 218,000 |
Jan 12, 2024 | 22.20 | 22.35 | 22.05 | 22.20 | 22.20 | 245,300 |
Jan 11, 2024 | 21.88 | 22.21 | 21.88 | 22.18 | 22.18 | 389,800 |
Jan 10, 2024 | 21.96 | 21.97 | 21.75 | 21.83 | 21.83 | 150,600 |
Jan 9, 2024 | 21.47 | 21.71 | 21.47 | 21.62 | 21.62 | 311,000 |
Jan 8, 2024 | 20.82 | 21.64 | 20.82 | 21.59 | 21.59 | 402,700 |
Jan 5, 2024 | 20.60 | 21.31 | 20.60 | 20.99 | 20.99 | 264,300 |
Jan 4, 2024 | 21.03 | 21.08 | 20.85 | 20.95 | 20.95 | 243,900 |
Jan 3, 2024 | 21.50 | 21.55 | 21.30 | 21.39 | 21.39 | 205,000 |
Jan 2, 2024 | 21.90 | 21.95 | 21.60 | 21.61 | 21.61 | 265,700 |
Dec 29, 2023 | 22.29 | 22.85 | 22.02 | 22.02 | 22.02 | 120,900 |
Dec 28, 2023 | 22.41 | 22.45 | 22.11 | 22.41 | 22.41 | 185,100 |
Dec 27, 2023 | 22.19 | 22.39 | 22.12 | 22.37 | 22.37 | 385,000 |
Dec 26, 2023 | 21.80 | 21.98 | 21.44 | 21.76 | 21.76 | 331,800 |
Dec 22, 2023 | 21.25 | 21.37 | 21.10 | 21.22 | 21.22 | 181,200 |
Dec 21, 2023 | 20.87 | 21.39 | 20.87 | 21.35 | 21.35 | 343,000 |
Dec 20, 2023 | 21.14 | 21.33 | 20.80 | 20.85 | 20.85 | 320,100 |
Dec 19, 2023 | 20.99 | 21.36 | 20.98 | 21.26 | 21.26 | 94,500 |
Dec 18, 2023 | 21.15 | 21.29 | 20.99 | 21.05 | 21.05 | 228,300 |
Dec 15, 2023 | 21.15 | 21.41 | 21.14 | 21.17 | 21.17 | 118,400 |
Dec 14, 2023 | 20.65 | 21.07 | 20.62 | 21.05 | 21.05 | 189,900 |
Dec 13, 2023 | 20.10 | 20.58 | 19.98 | 20.52 | 20.52 | 154,300 |
Dec 12, 2023 | 19.65 | 19.84 | 19.61 | 19.84 | 19.84 | 117,700 |
Dec 11, 2023 | 19.67 | 19.80 | 19.54 | 19.72 | 19.72 | 166,900 |
Dec 8, 2023 | 19.51 | 20.00 | 19.32 | 19.90 | 19.90 | 288,700 |
Dec 7, 2023 | 19.62 | 19.62 | 19.24 | 19.51 | 19.51 | 823,100 |
Dec 6, 2023 | 19.45 | 19.69 | 19.29 | 19.35 | 19.35 | 225,900 |
Dec 5, 2023 | 19.50 | 19.69 | 19.42 | 19.58 | 19.58 | 194,400 |
Dec 4, 2023 | 20.20 | 20.20 | 19.61 | 19.63 | 19.63 | 316,000 |
Dec 1, 2023 | 20.00 | 20.23 | 19.80 | 20.23 | 20.23 | 141,400 |
Nov 30, 2023 | 20.29 | 20.40 | 20.18 | 20.23 | 20.23 | 175,800 |
Nov 29, 2023 | 20.47 | 20.70 | 20.23 | 20.43 | 20.43 | 204,700 |
Nov 28, 2023 | 20.47 | 20.81 | 20.47 | 20.74 | 20.74 | 207,600 |
Nov 27, 2023 | 20.52 | 20.63 | 20.40 | 20.47 | 20.47 | 148,500 |
Nov 24, 2023 | 20.77 | 20.94 | 20.71 | 20.86 | 20.86 | 80,300 |
Nov 22, 2023 | 20.75 | 21.07 | 20.75 | 21.00 | 21.00 | 266,000 |
Nov 21, 2023 | 20.89 | 21.00 | 20.68 | 20.71 | 20.71 | 151,000 |
Nov 20, 2023 | 20.72 | 20.81 | 20.46 | 20.73 | 20.73 | 271,000 |
Nov 17, 2023 | 20.10 | 20.30 | 20.10 | 20.20 | 20.20 | 147,100 |
Nov 16, 2023 | 19.93 | 20.28 | 19.93 | 20.05 | 20.05 | 282,400 |
Nov 15, 2023 | 19.89 | 19.93 | 19.75 | 19.76 | 19.76 | 228,800 |
Nov 14, 2023 | 19.01 | 19.40 | 18.78 | 19.38 | 19.38 | 315,500 |
Nov 13, 2023 | 18.96 | 19.05 | 18.90 | 19.00 | 19.00 | 199,200 |
Nov 10, 2023 | 19.08 | 19.22 | 18.95 | 19.20 | 19.20 | 252,400 |
Nov 9, 2023 | 19.55 | 19.98 | 19.49 | 19.75 | 19.75 | 147,000 |
Nov 8, 2023 | 20.78 | 20.91 | 20.65 | 20.70 | 20.70 | 174,400 |
Nov 7, 2023 | 21.06 | 21.51 | 21.06 | 21.46 | 21.46 | 119,300 |
Nov 6, 2023 | 21.44 | 21.48 | 21.11 | 21.26 | 21.26 | 102,400 |
Nov 3, 2023 | 21.15 | 21.59 | 21.15 | 21.54 | 21.54 | 160,100 |
Nov 2, 2023 | 20.80 | 21.11 | 20.80 | 21.07 | 21.07 | 209,500 |
Nov 1, 2023 | 20.36 | 20.65 | 20.35 | 20.64 | 20.64 | 162,800 |
Oct 31, 2023 | 20.44 | 20.60 | 20.08 | 20.48 | 20.48 | 209,000 |
Oct 30, 2023 | 20.28 | 20.50 | 20.26 | 20.47 | 20.47 | 281,000 |
Oct 27, 2023 | 20.47 | 20.47 | 20.08 | 20.18 | 20.18 | 257,700 |
Oct 26, 2023 | 20.11 | 20.31 | 19.81 | 20.13 | 20.13 | 265,800 |
Oct 25, 2023 | 20.76 | 21.04 | 20.48 | 20.48 | 20.48 | 515,700 |
Oct 24, 2023 | 20.50 | 21.03 | 20.50 | 20.92 | 20.92 | 190,800 |
Oct 23, 2023 | 20.13 | 21.04 | 20.10 | 20.66 | 20.66 | 268,400 |
Oct 20, 2023 | 20.52 | 20.90 | 20.52 | 20.60 | 20.60 | 225,800 |
Oct 19, 2023 | 21.20 | 21.56 | 21.07 | 21.12 | 21.12 | 144,400 |
Oct 18, 2023 | 21.51 | 21.64 | 21.14 | 21.15 | 21.15 | 126,700 |
Oct 17, 2023 | 21.56 | 21.95 | 21.56 | 21.81 | 21.81 | 204,100 |
Oct 16, 2023 | 21.36 | 21.50 | 21.22 | 21.47 | 21.47 | 145,300 |
Oct 13, 2023 | 21.53 | 21.67 | 21.27 | 21.28 | 21.28 | 86,300 |
Oct 12, 2023 | 21.67 | 21.78 | 21.27 | 21.37 | 21.37 | 135,900 |
Oct 11, 2023 | 21.52 | 21.73 | 21.52 | 21.66 | 21.66 | 151,100 |
Oct 10, 2023 | 20.81 | 21.33 | 20.81 | 21.24 | 21.24 | 323,800 |
Oct 9, 2023 | 20.50 | 20.73 | 20.14 | 20.69 | 20.69 | 156,200 |
Oct 6, 2023 | 20.17 | 20.66 | 20.17 | 20.62 | 20.62 | 258,600 |
Oct 5, 2023 | 20.48 | 20.49 | 20.13 | 20.38 | 20.38 | 208,700 |
Oct 4, 2023 | 20.40 | 20.63 | 20.25 | 20.62 | 20.62 | 329,900 |
Oct 3, 2023 | 20.44 | 20.61 | 20.33 | 20.43 | 20.43 | 255,500 |
Oct 2, 2023 | 20.90 | 20.90 | 20.50 | 20.71 | 20.71 | 191,400 |
Sep 29, 2023 | 21.00 | 21.49 | 20.98 | 21.05 | 21.05 | 264,500 |
Sep 28, 2023 | 20.91 | 21.34 | 20.91 | 21.34 | 21.34 | 245,400 |
Sep 27, 2023 | 21.14 | 21.50 | 21.14 | 21.35 | 21.35 | 200,500 |
Sep 26, 2023 | 21.01 | 21.35 | 21.01 | 21.12 | 21.12 | 173,800 |
Sep 25, 2023 | 21.32 | 21.66 | 21.31 | 21.66 | 21.66 | 287,300 |
Sep 22, 2023 | 20.77 | 21.20 | 20.60 | 20.90 | 20.90 | 217,700 |
Sep 21, 2023 | 21.06 | 21.06 | 20.75 | 20.77 | 20.77 | 302,000 |
Sep 20, 2023 | 21.87 | 21.94 | 21.60 | 21.63 | 21.63 | 232,000 |
Sep 19, 2023 | 22.00 | 22.08 | 21.67 | 21.77 | 21.77 | 363,100 |
Sep 18, 2023 | 21.97 | 22.34 | 21.95 | 22.11 | 22.11 | 427,100 |
Sep 15, 2023 | 22.72 | 22.78 | 22.28 | 22.30 | 22.30 | 420,100 |
Sep 14, 2023 | 22.50 | 22.90 | 22.27 | 22.85 | 22.85 | 1,511,000 |
Sep 13, 2023 | 22.45 | 22.71 | 22.34 | 22.62 | 22.62 | 181,700 |
Sep 12, 2023 | 22.95 | 23.06 | 22.85 | 22.97 | 22.97 | 642,600 |
Sep 11, 2023 | 22.49 | 22.69 | 22.43 | 22.69 | 22.69 | 489,100 |
Sep 8, 2023 | 21.45 | 21.67 | 21.35 | 21.48 | 21.48 | 339,800 |
Sep 7, 2023 | 21.48 | 21.73 | 21.34 | 21.35 | 21.35 | 277,400 |
Sep 6, 2023 | 21.83 | 21.83 | 21.45 | 21.48 | 21.48 | 613,200 |
Sep 5, 2023 | 22.17 | 22.17 | 21.61 | 21.64 | 21.64 | 372,600 |
Sep 1, 2023 | 22.40 | 22.50 | 22.01 | 22.20 | 22.20 | 119,600 |
Aug 31, 2023 | 22.44 | 22.46 | 22.29 | 22.40 | 22.40 | 158,300 |
Aug 30, 2023 | 22.53 | 22.66 | 22.40 | 22.49 | 22.49 | 271,100 |
Aug 29, 2023 | 22.32 | 22.85 | 22.30 | 22.85 | 22.85 | 175,400 |
Aug 28, 2023 | 22.55 | 22.55 | 22.34 | 22.55 | 22.55 | 290,400 |
Aug 25, 2023 | 22.50 | 22.64 | 22.32 | 22.52 | 22.52 | 368,800 |
Aug 24, 2023 | 23.06 | 23.18 | 22.64 | 22.67 | 22.67 | 478,300 |
Aug 23, 2023 | 22.75 | 22.94 | 22.47 | 22.56 | 22.56 | 604,800 |
Aug 22, 2023 | 23.00 | 23.00 | 22.56 | 22.60 | 22.60 | 289,500 |
Aug 21, 2023 | 22.55 | 22.84 | 22.41 | 22.80 | 22.80 | 276,200 |
Aug 18, 2023 | 22.02 | 22.35 | 22.02 | 22.23 | 22.23 | 310,200 |
Aug 17, 2023 | 22.16 | 22.50 | 21.89 | 22.02 | 22.02 | 239,000 |
Aug 16, 2023 | 22.05 | 22.39 | 22.05 | 22.17 | 22.17 | 396,000 |
Aug 15, 2023 | 22.80 | 22.90 | 22.59 | 22.62 | 22.62 | 276,600 |
Aug 14, 2023 | 23.00 | 23.00 | 22.75 | 22.94 | 22.94 | 258,100 |
Aug 11, 2023 | 23.40 | 23.65 | 23.30 | 23.50 | 23.50 | 337,200 |
Aug 10, 2023 | 23.75 | 23.97 | 23.61 | 23.62 | 23.62 | 155,700 |
Aug 9, 2023 | 23.80 | 23.96 | 23.52 | 23.62 | 23.62 | 262,300 |
Aug 8, 2023 | 24.30 | 24.50 | 24.02 | 24.10 | 24.10 | 216,000 |
Aug 7, 2023 | 24.28 | 24.43 | 24.20 | 24.30 | 24.30 | 201,700 |
Aug 4, 2023 | 24.14 | 24.64 | 24.14 | 24.40 | 24.40 | 273,400 |
Aug 3, 2023 | 24.19 | 24.29 | 23.96 | 24.19 | 24.19 | 251,400 |
Aug 2, 2023 | 24.46 | 24.46 | 24.03 | 24.12 | 24.12 | 278,600 |
Aug 1, 2023 | 25.17 | 25.38 | 25.08 | 25.13 | 25.13 | 154,500 |
Jul 31, 2023 | 25.50 | 25.70 | 25.08 | 25.42 | 25.42 | 291,400 |
Jul 28, 2023 | 25.55 | 25.55 | 25.14 | 25.39 | 25.39 | 132,600 |
Jul 27, 2023 | 25.50 | 25.69 | 24.95 | 25.06 | 25.06 | 231,000 |
Jul 26, 2023 | 24.66 | 25.07 | 24.66 | 24.94 | 24.94 | 141,700 |
Jul 25, 2023 | 24.56 | 24.68 | 24.45 | 24.49 | 24.49 | 100,000 |
Jul 24, 2023 | 24.65 | 25.20 | 24.58 | 24.70 | 24.70 | 124,700 |
Jul 21, 2023 | 24.29 | 24.88 | 24.21 | 24.69 | 24.69 | 136,800 |
Jul 20, 2023 | 25.00 | 25.39 | 24.58 | 24.61 | 24.61 | 212,100 |
Jul 19, 2023 | 25.02 | 25.50 | 24.96 | 25.24 | 25.24 | 133,900 |
Jul 18, 2023 | 24.73 | 25.24 | 24.73 | 25.02 | 25.02 | 123,300 |
Jul 17, 2023 | 24.79 | 25.02 | 24.58 | 25.00 | 25.00 | 174,600 |
Jul 14, 2023 | 25.08 | 25.15 | 24.83 | 24.85 | 24.85 | 302,400 |
Jul 13, 2023 | 25.75 | 26.05 | 25.71 | 25.99 | 25.99 | 226,300 |
Jul 12, 2023 | 24.89 | 25.33 | 24.81 | 25.15 | 25.15 | 407,600 |
Jul 11, 2023 | 23.95 | 24.09 | 23.80 | 24.05 | 24.05 | 174,200 |
Jul 10, 2023 | 23.95 | 23.99 | 23.73 | 23.99 | 23.99 | 129,700 |
Jul 7, 2023 | 23.50 | 23.94 | 23.39 | 23.82 | 23.82 | 144,900 |
Jul 6, 2023 | 23.42 | 23.49 | 23.14 | 23.31 | 23.31 | 165,900 |
Jul 5, 2023 | 23.90 | 23.91 | 23.69 | 23.79 | 23.79 | 167,300 |
Jul 3, 2023 | 23.50 | 23.62 | 23.43 | 23.59 | 23.59 | 134,000 |
Jun 30, 2023 | 23.43 | 23.66 | 23.40 | 23.57 | 23.57 | 219,200 |
Jun 29, 2023 | 23.16 | 23.28 | 23.03 | 23.14 | 23.14 | 153,500 |
Jun 28, 2023 | 22.86 | 23.18 | 22.86 | 23.01 | 23.01 | 243,100 |
Jun 27, 2023 | 22.76 | 22.85 | 22.66 | 22.81 | 22.81 | 288,900 |
Jun 26, 2023 | 22.79 | 23.10 | 22.78 | 22.92 | 22.92 | 218,400 |
Jun 23, 2023 | 23.00 | 23.03 | 22.73 | 22.90 | 22.90 | 379,600 |
Jun 22, 2023 | 23.83 | 23.99 | 23.67 | 23.84 | 23.84 | 294,700 |
Jun 21, 2023 | 24.40 | 24.50 | 24.19 | 24.31 | 24.31 | 580,600 |
Jun 20, 2023 | 23.50 | 23.58 | 23.32 | 23.32 | 23.32 | 267,000 |
Jun 16, 2023 | 23.62 | 23.73 | 23.20 | 23.22 | 23.22 | 177,800 |
Jun 15, 2023 | 22.78 | 23.25 | 22.75 | 23.25 | 23.25 | 384,100 |
Jun 14, 2023 | 23.55 | 23.73 | 23.31 | 23.61 | 23.61 | 432,200 |
Jun 13, 2023 | 23.02 | 23.07 | 22.71 | 22.71 | 22.71 | 613,100 |
Jun 12, 2023 | 21.96 | 22.42 | 21.91 | 22.25 | 22.25 | 743,200 |
Jun 9, 2023 | 21.22 | 21.33 | 21.11 | 21.29 | 21.29 | 251,500 |
Jun 8, 2023 | 21.19 | 21.45 | 21.10 | 21.42 | 21.42 | 276,700 |
Jun 7, 2023 | 21.58 | 21.72 | 21.22 | 21.22 | 21.22 | 257,400 |
Jun 6, 2023 | 21.67 | 21.97 | 21.51 | 21.96 | 21.96 | 310,700 |
Jun 5, 2023 | 21.12 | 21.67 | 21.12 | 21.37 | 21.37 | 838,400 |
Jun 2, 2023 | 21.66 | 21.88 | 21.50 | 21.69 | 21.69 | 643,500 |
Jun 1, 2023 | 20.48 | 21.09 | 20.46 | 20.98 | 20.98 | 955,200 |
May 31, 2023 | 19.84 | 19.84 | 19.44 | 19.68 | 19.68 | 365,900 |
May 30, 2023 | 19.80 | 19.84 | 19.54 | 19.56 | 19.56 | 547,100 |
May 26, 2023 | 18.40 | 18.70 | 18.28 | 18.61 | 18.61 | 379,500 |
May 25, 2023 | 18.18 | 18.25 | 18.11 | 18.24 | 18.24 | 346,500 |
May 24, 2023 | 18.11 | 18.19 | 17.95 | 18.00 | 18.00 | 168,900 |
May 23, 2023 | 18.52 | 18.59 | 18.37 | 18.48 | 18.48 | 250,700 |
May 22, 2023 | 18.77 | 18.92 | 18.70 | 18.90 | 18.90 | 168,800 |
May 19, 2023 | 18.58 | 18.78 | 18.56 | 18.70 | 18.70 | 183,100 |
May 18, 2023 | 18.84 | 18.95 | 18.72 | 18.83 | 18.83 | 161,700 |
May 17, 2023 | 19.22 | 19.35 | 19.01 | 19.35 | 19.35 | 250,800 |
May 16, 2023 | 18.36 | 18.45 | 18.31 | 18.37 | 18.37 | 274,500 |
May 15, 2023 | 18.26 | 18.41 | 18.11 | 18.31 | 18.31 | 315,300 |
May 12, 2023 | 18.49 | 18.68 | 18.29 | 18.35 | 18.35 | 185,800 |
May 11, 2023 | 19.00 | 19.12 | 18.66 | 18.97 | 18.97 | 123,200 |
May 10, 2023 | 19.11 | 19.46 | 19.10 | 19.27 | 19.27 | 180,100 |
May 9, 2023 | 18.77 | 18.98 | 18.63 | 18.96 | 18.96 | 187,000 |
May 8, 2023 | 18.67 | 19.26 | 18.67 | 19.02 | 19.02 | 483,800 |
May 5, 2023 | 18.99 | 19.11 | 18.70 | 19.06 | 19.06 | 275,300 |
May 4, 2023 | 18.80 | 18.94 | 18.65 | 18.79 | 18.79 | 169,100 |
May 3, 2023 | 18.56 | 18.82 | 18.42 | 18.70 | 18.70 | 137,300 |
May 2, 2023 | 18.78 | 18.90 | 18.51 | 18.60 | 18.60 | 161,200 |
May 1, 2023 | 18.65 | 19.28 | 18.65 | 18.85 | 18.85 | 599,100 |
Apr 28, 2023 | 18.80 | 18.94 | 18.65 | 18.77 | 18.77 | 356,100 |
Apr 27, 2023 | 18.42 | 18.70 | 18.24 | 18.70 | 18.70 | 151,500 |
Related Tickers
9434.T SoftBank Corp.
1,878.50
+1.57%
SOBKY SoftBank Corp.
11.92
-1.24%
DTEGY Deutsche Telekom AG
23.32
+0.56%
TEO Telecom Argentina S.A.
7.99
+4.86%
TEF Telefónica, S.A.
4.5000
+1.81%
IRDM Iridium Communications Inc.
31.37
+5.66%
ATUS Altice USA, Inc.
2.0500
+5.13%
CXDO Crexendo, Inc.
4.1800
-0.95%
CHTR Charter Communications, Inc.
254.61
-1.73%
CABO Cable One, Inc.
389.24
+0.48%