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 UNCHANGED

Streaming Delayed 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 (%)
Dec 31, 2010	5.035	5.070	5.035	5.056	164,616	-0.02(-0.42%)
Dec 30, 2010	5.049	5.087	5.028	5.078	472,567	-0.04(-0.83%)
Dec 29, 2010	5.070	5.127	5.070	5.120	349,340	+0.09(+1.84%)
Dec 28, 2010	4.999	5.028	4.978	5.028	1,246,666	+0.05(+1.00%)
Dec 27, 2010	4.914	5.014	4.914	4.978	307,851	+0.04(+0.72%)
Dec 23, 2010	4.964	4.964	4.928	4.942	352,327	+0.00(+0.00%)
Dec 22, 2010	4.893	4.964	4.893	4.942	267,865	+0.05(+1.02%)
Dec 21, 2010	4.914	4.942	4.878	4.893	458,934	-0.04(-0.72%)
Dec 20, 2010	4.971	4.971	4.914	4.928	2,188,052	-0.08(-1.56%)
Dec 17, 2010	4.871	5.035	4.843	5.006	2,087,609	+0.14(+2.77%)
Dec 16, 2010	4.765	4.871	4.765	4.871	686,018	+0.18(+3.95%)
Dec 15, 2010	4.750	4.750	4.665	4.686	356,116	-0.09(-1.93%)
Dec 14, 2010	4.729	4.786	4.694	4.779	1,081,537	+0.07(+1.51%)
Dec 13, 2010	4.708	4.743	4.701	4.708	335,547	+0.08(+1.69%)
Dec 10, 2010	4.594	4.637	4.594	4.630	290,916	+0.06(+1.24%)
Dec 09, 2010	4.516	4.616	4.516	4.573	368,389	+0.09(+1.90%)
Dec 08, 2010	4.423	4.502	4.423	4.487	1,712,343	+0.04(+0.80%)
Dec 07, 2010	4.480	4.487	4.416	4.452	427,078	-0.05(-1.11%)
Dec 06, 2010	4.487	4.523	4.473	4.502	256,539	+0.04(+0.80%)
Dec 03, 2010	4.438	4.480	4.438	4.466	376,416	+0.02(+0.48%)
Dec 02, 2010	4.388	4.466	4.388	4.445	374,385	+0.05(+1.13%)

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