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 )

12.93 -0.23 (-1.75%)

Streaming Delayed Price Updated: 10:05 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	5.661	5.718	5.639	5.689	969,508	+0.06(+1.14%)
Feb 27, 2013	5.568	5.639	5.547	5.625	845,301	-0.05(-0.88%)
Feb 26, 2013	5.675	5.696	5.625	5.675	1,358,330	-0.04(-0.75%)
Feb 22, 2013	5.647	5.725	5.639	5.718	824,844	+0.12(+2.16%)
Feb 21, 2013	5.675	5.675	5.575	5.597	1,519,400	-0.20(-3.44%)
Feb 20, 2013	5.817	5.853	5.775	5.796	1,414,881	-0.04(-0.61%)
Feb 19, 2013	5.782	5.839	5.771	5.831	2,458,852	+0.22(+3.93%)
Feb 15, 2013	5.618	5.632	5.583	5.611	4,102,312	-0.11(-1.99%)
Feb 14, 2013	5.760	5.760	5.718	5.725	17,203,098	-0.15(-2.54%)
Feb 13, 2013	5.881	5.895	5.824	5.874	1,480,717	-0.06(-0.96%)
Feb 12, 2013	5.910	5.967	5.906	5.931	1,388,627	+0.08(+1.34%)
Feb 11, 2013	5.831	5.888	5.831	5.853	965,577	+0.05(+0.86%)
Feb 08, 2013	5.789	5.824	5.760	5.803	685,074	+0.01(+0.25%)
Feb 07, 2013	5.817	5.824	5.727	5.789	673,918	-0.08(-1.33%)
Feb 06, 2013	5.803	5.888	5.782	5.867	1,756,396	-0.03(-0.48%)
Feb 04, 2013	5.917	5.967	5.874	5.895	2,129,198	+0.16(+2.73%)

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