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 )

13.11 +0.29 (+2.26%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	4.004	4.004	3.897	3.968	1,101,741	+0.18(+4.89%)
Nov 29, 2011	3.790	3.825	3.748	3.783	1,661,414	-0.01(-0.19%)
Nov 28, 2011	3.783	3.833	3.776	3.790	855,653	+0.11(+2.90%)
Nov 25, 2011	3.684	3.731	3.655	3.684	464,222	+0.04(+0.97%)
Nov 23, 2011	3.719	3.719	3.648	3.648	602,328	-0.06(-1.72%)
Nov 22, 2011	3.741	3.769	3.712	3.712	742,494	-0.05(-1.32%)
Nov 21, 2011	3.712	3.783	3.655	3.762	2,631,597	+0.02(+0.57%)
Nov 18, 2011	3.790	3.790	3.726	3.741	538,828	-0.07(-1.87%)
Nov 17, 2011	3.840	3.876	3.769	3.812	356,104	-0.02(-0.56%)
Nov 16, 2011	3.840	3.890	3.812	3.833	346,491	-0.03(-0.74%)
Nov 15, 2011	3.840	3.869	3.790	3.862	776,862	+0.00(+0.00%)
Nov 14, 2011	3.776	3.876	3.776	3.862	376,805	+0.13(+3.43%)
Nov 11, 2011	3.705	3.741	3.691	3.734	305,411	+0.06(+1.55%)
Nov 10, 2011	3.712	3.726	3.662	3.677	424,406	-0.08(-2.08%)
Nov 09, 2011	3.819	3.819	3.744	3.755	482,645	-0.15(-3.83%)
Nov 08, 2011	3.883	3.926	3.840	3.904	316,101	-0.01(-0.36%)
Nov 07, 2011	3.897	3.933	3.876	3.918	304,133	+0.04(+1.10%)
Nov 04, 2011	3.883	3.904	3.840	3.876	328,350	-0.08(-1.98%)
Nov 03, 2011	3.954	3.962	3.904	3.954	240,814	+0.04(+0.91%)
Nov 02, 2011	3.926	3.936	3.862	3.918	421,166	+0.03(+0.73%)

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