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 (%)
Dec 29, 2023	9.640	9.700	9.640	9.680	1,228,236	+0.05(+0.52%)
Dec 28, 2023	9.600	9.685	9.600	9.630	1,266,422	+0.11(+1.16%)
Dec 27, 2023	9.520	9.555	9.510	9.520	1,250,052	+0.04(+0.42%)
Dec 26, 2023	9.450	9.495	9.430	9.480	1,105,179	-0.06(-0.63%)
Dec 22, 2023	9.550	9.590	9.500	9.540	3,181,339	+0.24(+2.58%)
Dec 21, 2023	9.290	9.350	9.230	9.300	6,909,171	+0.14(+1.53%)
Dec 20, 2023	9.240	9.290	9.160	9.160	4,368,964	-0.08(-0.87%)
Dec 19, 2023	9.220	9.270	9.195	9.240	2,517,144	+0.00(+0.00%)
Dec 18, 2023	9.280	9.280	9.200	9.240	2,274,962	-0.10(-1.07%)
Dec 15, 2023	9.510	9.540	9.320	9.340	5,679,312	-0.64(-6.41%)
Dec 14, 2023	9.830	10.06	9.810	9.980	3,679,316	-0.15(-1.48%)
Dec 13, 2023	10.05	10.18	10.02	10.13	2,097,986	+0.11(+1.10%)
Dec 12, 2023	9.950	10.02	9.910	10.02	1,572,192	+0.05(+0.50%)
Dec 11, 2023	10.02	10.08	9.900	9.970	1,260,834	-0.09(-0.89%)
Dec 08, 2023	9.970	10.06	9.950	10.06	1,545,554	+0.10(+1.00%)
Dec 07, 2023	9.870	9.970	9.840	9.960	3,179,003	+0.34(+3.53%)
Dec 06, 2023	9.700	9.745	9.610	9.620	2,241,216	+0.02(+0.21%)
Dec 05, 2023	9.720	9.740	9.572	9.600	6,075,829	-0.16(-1.64%)
Dec 04, 2023	9.740	9.805	9.730	9.760	1,433,895	-0.16(-1.61%)

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