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 )

11.22 -0.16 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 4.240 4.311 4.143 4.231 3,009,284 -0.27(-5.89%)
Mar 30, 2020 4.532 4.541 4.329 4.496 3,464,365 -0.08(-1.74%)
Mar 27, 2020 4.576 4.673 4.505 4.576 2,271,033 -0.04(-0.85%)
Mar 26, 2020 4.419 4.624 4.419 4.615 2,759,478 +0.17(+3.84%)
Mar 25, 2020 4.402 4.533 4.314 4.445 2,713,667 +0.03(+0.58%)
Mar 24, 2020 4.325 4.436 4.266 4.419 3,294,448 +0.49(+12.36%)
Mar 23, 2020 4.044 4.095 3.890 3.933 3,272,872 -0.05(-1.28%)
Mar 20, 2020 4.121 4.163 3.958 3.984 3,323,469 -0.08(-1.89%)
Mar 19, 2020 4.035 4.112 3.954 4.061 3,376,577 +0.06(+1.49%)
Mar 18, 2020 4.095 4.103 3.830 4.001 5,271,827 -0.30(-6.94%)
Mar 17, 2020 4.095 4.300 4.069 4.300 16,129,268 +0.26(+6.55%)
Mar 16, 2020 3.882 4.232 3.882 4.035 3,142,727 -0.32(-7.44%)
Mar 13, 2020 4.342 4.419 4.086 4.359 3,934,173 +0.18(+4.29%)
Mar 12, 2020 4.351 4.359 4.018 4.180 4,170,994 -0.54(-11.39%)
Mar 11, 2020 4.769 4.803 4.675 4.718 4,964,482 -0.04(-0.90%)
Mar 10, 2020 4.760 4.780 4.641 4.760 3,573,922 +0.19(+4.10%)
Mar 09, 2020 4.658 4.675 4.522 4.573 3,067,150 -0.45(-9.00%)
Mar 06, 2020 5.042 5.085 4.991 5.025 3,409,741 -0.14(-2.64%)
Mar 05, 2020 5.170 5.187 5.119 5.161 4,544,879 -0.15(-2.89%)
Mar 04, 2020 5.315 5.323 5.238 5.315 3,538,097 -0.01(-0.16%)
Mar 03, 2020 5.426 5.451 5.264 5.323 8,001,436 -0.11(-2.04%)
Mar 02, 2020 5.383 5.443 5.340 5.434 7,001,542 +0.00(+0.00%)
Feb 28, 2020 5.383 5.443 5.315 5.434 7,631,566 +0.08(+1.43%)
Feb 27, 2020 5.417 5.451 5.349 5.358 31,198,626 -0.14(-2.48%)
Feb 26, 2020 5.503 5.545 5.477 5.494 3,086,313 +0.03(+0.47%)
Feb 25, 2020 5.579 5.596 5.409 5.468 4,399,557 -0.06(-1.08%)
Feb 24, 2020 5.520 5.562 5.511 5.528 1,656,839 -0.18(-3.14%)
Feb 21, 2020 5.733 5.733 5.690 5.707 1,025,536 -0.03(-0.59%)
Feb 20, 2020 5.759 5.767 5.719 5.741 1,172,774 -0.07(-1.17%)
Feb 19, 2020 5.852 5.852 5.801 5.810 991,566 -0.06(-1.02%)
Feb 18, 2020 5.938 5.946 5.861 5.869 928,041 -0.09(-1.43%)
Feb 14, 2020 6.006 6.014 5.955 5.955 1,271,810 -0.07(-1.13%)
Feb 13, 2020 6.057 6.057 6.006 6.023 1,040,399 -0.10(-1.67%)
Feb 12, 2020 6.125 6.142 6.100 6.125 975,271 -0.04(-0.69%)
Feb 11, 2020 6.159 6.185 6.159 6.168 920,537 +0.03(+0.42%)
Feb 10, 2020 6.134 6.159 6.117 6.142 765,884 +0.01(+0.14%)
Feb 07, 2020 6.159 6.159 6.125 6.134 875,498 -0.03(-0.55%)
Feb 06, 2020 6.185 6.185 6.142 6.168 1,276,676 +0.01(+0.14%)
Feb 05, 2020 6.177 6.177 6.134 6.159 1,601,759 +0.01(+0.14%)
Feb 04, 2020 6.142 6.168 6.134 6.151 5,994,802 +0.09(+1.41%)
Feb 03, 2020 6.032 6.091 6.032 6.066 844,724 +0.08(+1.28%)
Jan 31, 2020 6.049 6.049 5.989 5.989 1,252,469 -0.14(-2.23%)
Jan 30, 2020 6.083 6.134 6.071 6.125 1,599,731 +0.06(+0.98%)
Jan 29, 2020 6.083 6.100 6.049 6.066 758,963 +0.02(+0.28%)
Jan 28, 2020 6.049 6.074 6.014 6.049 926,888 +0.03(+0.57%)
Jan 27, 2020 6.006 6.036 5.997 6.014 1,255,605 -0.03(-0.42%)
Jan 24, 2020 6.125 6.125 6.023 6.040 1,297,481 -0.07(-1.12%)
Jan 23, 2020 6.117 6.117 6.074 6.108 943,453 -0.02(-0.28%)
Jan 22, 2020 6.151 6.151 6.108 6.125 1,146,482 +0.00(+0.00%)
Jan 21, 2020 6.168 6.168 6.117 6.125 851,619 -0.03(-0.55%)
Jan 17, 2020 6.142 6.168 6.134 6.159 1,126,226 +0.00(+0.00%)
Jan 16, 2020 6.142 6.159 6.117 6.159 1,162,094 +0.01(+0.14%)
Jan 15, 2020 6.185 6.194 6.151 6.151 1,134,485 -0.04(-0.69%)
Jan 14, 2020 6.219 6.236 6.185 6.194 1,448,174 -0.11(-1.76%)
Jan 13, 2020 6.287 6.305 6.245 6.305 1,523,963 +0.06(+0.96%)
Jan 10, 2020 6.313 6.313 6.228 6.245 2,109,212 -0.06(-0.95%)
Jan 09, 2020 6.313 6.347 6.287 6.305 1,661,668 -0.02(-0.27%)
Jan 08, 2020 6.279 6.356 6.270 6.322 4,544,161 +0.07(+1.09%)
Jan 07, 2020 6.270 6.287 6.253 6.253 1,846,848 -0.03(-0.54%)
Jan 06, 2020 6.262 6.296 6.253 6.287 637,844 -0.03(-0.41%)
Jan 03, 2020 6.296 6.330 6.262 6.313 748,082 -0.06(-0.94%)
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.