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 (%)
Dec 31, 2019	6.296	6.326	6.287	6.322	629,223	+0.00(+0.00%)
Dec 30, 2019	6.322	6.339	6.305	6.322	750,050	+0.00(+0.00%)
Dec 27, 2019	6.313	6.347	6.305	6.322	505,090	+0.00(+0.00%)
Dec 26, 2019	6.305	6.330	6.296	6.322	833,693	+0.01(+0.14%)
Dec 24, 2019	6.270	6.313	6.270	6.313	398,774	-0.02(-0.27%)
Dec 23, 2019	6.347	6.347	6.305	6.330	892,234	-0.05(-0.80%)
Dec 20, 2019	6.407	6.407	6.364	6.381	1,276,030	+0.01(+0.13%)
Dec 19, 2019	6.398	6.407	6.373	6.373	720,074	-0.04(-0.66%)
Dec 18, 2019	6.407	6.424	6.402	6.415	862,302	-0.01(-0.13%)
Dec 17, 2019	6.398	6.450	6.390	6.424	789,619	+0.05(+0.80%)
Dec 16, 2019	6.347	6.390	6.330	6.373	943,153	+0.06(+0.95%)
Dec 13, 2019	6.287	6.347	6.270	6.313	1,388,793	+0.03(+0.54%)
Dec 12, 2019	6.228	6.296	6.211	6.279	2,879,739	+0.00(+0.00%)
Dec 11, 2019	6.262	6.287	6.228	6.279	1,295,085	-0.03(-0.41%)
Dec 10, 2019	6.287	6.313	6.262	6.305	847,373	+0.00(+0.00%)
Dec 09, 2019	6.305	6.334	6.287	6.305	1,952,180	-0.01(-0.14%)
Dec 06, 2019	6.279	6.313	6.262	6.313	653,839	+0.07(+1.09%)
Dec 05, 2019	6.228	6.258	6.228	6.245	856,546	-0.04(-0.68%)
Dec 04, 2019	6.211	6.305	6.211	6.287	910,473	+0.08(+1.24%)
Dec 03, 2019	6.159	6.211	6.155	6.211	2,110,490	-0.01(-0.14%)

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