Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.53 +0.51 (+4.24%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	6.324	6.332	6.285	6.309	1,110,841	-0.06(-0.98%)
Oct 30, 2017	6.356	6.371	6.340	6.371	956,829	+0.01(+0.12%)
Oct 27, 2017	6.363	6.395	6.340	6.363	962,062	+0.08(+1.25%)
Oct 26, 2017	6.270	6.316	6.263	6.285	1,244,910	+0.05(+0.88%)
Oct 25, 2017	6.238	6.262	6.193	6.230	1,670,366	+0.03(+0.51%)
Oct 24, 2017	6.160	6.230	6.160	6.199	1,270,371	+0.09(+1.41%)
Oct 23, 2017	6.152	6.168	6.113	6.113	1,009,174	-0.05(-0.76%)
Oct 20, 2017	6.129	6.183	6.105	6.160	2,000,931	+0.00(+0.00%)
Oct 19, 2017	6.113	6.168	6.113	6.160	765,765	+0.00(+0.00%)
Oct 18, 2017	6.129	6.176	6.121	6.160	1,027,793	+0.04(+0.64%)
Oct 17, 2017	6.160	6.168	6.105	6.121	1,995,973	-0.09(-1.51%)
Oct 16, 2017	6.168	6.238	6.168	6.215	1,269,897	+0.09(+1.53%)
Oct 13, 2017	6.090	6.144	6.082	6.121	606,684	+0.08(+1.30%)
Oct 12, 2017	6.050	6.066	6.027	6.043	649,214	-0.04(-0.64%)
Oct 11, 2017	6.090	6.105	6.058	6.082	727,800	+0.00(+0.00%)
Oct 10, 2017	6.074	6.090	6.044	6.082	936,496	+0.02(+0.26%)
Oct 09, 2017	6.097	6.097	6.050	6.066	579,346	+0.02(+0.26%)
Oct 06, 2017	6.066	6.082	6.050	6.050	934,925	+0.01(+0.13%)
Oct 05, 2017	6.035	6.050	5.996	6.043	671,902	+0.03(+0.52%)
Oct 04, 2017	6.035	6.035	5.999	6.011	885,589	-0.02(-0.39%)
Oct 03, 2017	6.011	6.050	5.996	6.035	1,192,737	+0.01(+0.13%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

Historical Prices