Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 5.334 5.419 5.334 5.391 435,952 +0.09(+1.74%)
Feb 25, 2011 5.277 5.319 5.272 5.298 340,034 +0.06(+1.22%)
Feb 24, 2011 5.234 5.270 5.206 5.234 296,873 +0.06(+1.24%)
Feb 23, 2011 5.177 5.227 5.142 5.170 947,725 -0.01(-0.14%)
Feb 22, 2011 5.241 5.255 5.142 5.177 395,263 -0.20(-3.70%)
Feb 18, 2011 5.355 5.419 5.334 5.376 220,273 -0.05(-0.92%)
Feb 17, 2011 5.376 5.454 5.376 5.426 413,424 +0.07(+1.33%)
Feb 16, 2011 5.298 5.391 5.298 5.355 349,029 +0.16(+3.15%)
Feb 15, 2011 5.234 5.255 5.177 5.191 492,072 -0.09(-1.62%)
Feb 14, 2011 5.227 5.291 5.220 5.277 890,238 +0.13(+2.49%)
Feb 11, 2011 5.099 5.170 5.090 5.149 243,164 +0.04(+0.70%)
Feb 10, 2011 5.127 5.127 5.049 5.113 244,078 -0.01(-0.14%)
Feb 09, 2011 5.113 5.156 5.085 5.120 273,238 -0.07(-1.37%)
Feb 08, 2011 5.134 5.206 5.130 5.191 252,386 +0.11(+2.10%)
Feb 07, 2011 5.028 5.092 5.016 5.085 426,843 +0.06(+1.13%)
Feb 04, 2011 5.070 5.070 4.978 5.028 452,676 -0.01(-0.14%)
Feb 03, 2011 5.014 5.070 4.999 5.035 484,085 -0.01(-0.14%)
Feb 02, 2011 4.985 5.063 4.985 5.042 714,766 +0.17(+3.50%)
Feb 01, 2011 4.822 4.900 4.807 4.871 454,587 +0.03(+0.59%)
Jan 31, 2011 4.857 4.864 4.822 4.843 334,281 -0.04(-0.87%)
Jan 28, 2011 4.999 5.049 4.708 4.886 1,560,544 -0.16(-3.24%)
Jan 27, 2011 4.985 5.049 4.978 5.049 379,583 +0.04(+0.71%)
Jan 26, 2011 4.999 5.021 4.985 5.014 259,636 -0.03(-0.56%)
Jan 25, 2011 5.028 5.047 4.978 5.042 344,389 +0.04(+0.85%)
Jan 24, 2011 4.992 5.042 4.950 4.999 462,198 -0.05(-0.99%)
Jan 21, 2011 5.063 5.085 5.035 5.049 318,008 -0.13(-2.47%)
Jan 20, 2011 5.163 5.184 5.120 5.177 285,771 -0.06(-1.22%)
Jan 19, 2011 5.327 5.327 5.220 5.241 587,206 -0.05(-0.94%)
Jan 18, 2011 5.227 5.305 5.227 5.291 6,344,412 +0.09(+1.78%)
Jan 14, 2011 5.213 5.213 5.170 5.199 371,693 -0.04(-0.68%)
Jan 13, 2011 5.241 5.276 5.220 5.234 513,629 +0.04(+0.82%)
Jan 12, 2011 5.184 5.227 5.163 5.191 971,702 +0.16(+3.25%)
Jan 11, 2011 4.985 5.056 4.985 5.028 430,005 +0.04(+0.71%)
Jan 10, 2011 4.935 4.999 4.935 4.992 306,567 +0.01(+0.14%)
Jan 07, 2011 4.999 4.999 4.914 4.985 449,098 +0.01(+0.14%)
Jan 06, 2011 4.950 5.006 4.964 4.978 1,522,071 +0.03(+0.57%)
Jan 05, 2011 5.028 5.028 4.932 4.950 719,797 -0.18(-3.47%)
Jan 04, 2011 5.134 5.156 5.078 5.127 789,931 -0.01(-0.28%)
Jan 03, 2011 5.092 5.149 5.070 5.142 362,641 +0.09(+1.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.