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 )

11.44 -0.10 (-0.87%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	4.750	4.758	4.715	4.722	419,036	-0.05(-1.04%)
Mar 29, 2012	4.765	4.772	4.729	4.772	380,156	-0.04(-0.89%)
Mar 28, 2012	4.822	4.822	4.772	4.814	318,151	-0.06(-1.17%)
Mar 27, 2012	4.907	4.964	4.857	4.871	938,775	-0.06(-1.30%)
Mar 26, 2012	4.864	4.957	4.843	4.935	755,190	+0.08(+1.61%)
Mar 23, 2012	4.850	4.878	4.829	4.857	313,397	-0.01(-0.29%)
Mar 22, 2012	4.871	4.900	4.857	4.871	406,649	+0.01(+0.15%)
Mar 21, 2012	4.893	4.900	4.850	4.864	438,870	-0.12(-2.43%)
Mar 20, 2012	4.942	4.992	4.921	4.985	509,207	-0.03(-0.57%)
Mar 19, 2012	4.971	5.021	4.971	5.014	373,466	+0.06(+1.15%)
Mar 16, 2012	4.921	4.978	4.921	4.957	669,975	+0.06(+1.31%)
Mar 15, 2012	4.878	4.907	4.857	4.893	607,449	+0.01(+0.29%)
Mar 14, 2012	4.900	4.921	4.864	4.878	324,479	-0.03(-0.58%)
Mar 13, 2012	4.822	4.907	4.822	4.907	960,282	+0.13(+2.68%)
Mar 12, 2012	4.800	4.800	4.758	4.779	348,752	-0.06(-1.32%)
Mar 09, 2012	4.864	4.878	4.822	4.843	506,504	-0.01(-0.15%)
Mar 08, 2012	4.793	4.850	4.786	4.850	545,016	+0.14(+2.87%)
Mar 07, 2012	4.722	4.729	4.686	4.715	323,805	+0.06(+1.22%)
Mar 06, 2012	4.686	4.686	4.630	4.658	667,219	-0.07(-1.50%)
Mar 05, 2012	4.750	4.772	4.715	4.729	397,247	-0.04(-0.89%)
Mar 02, 2012	4.779	4.800	4.758	4.772	377,376	-0.06(-1.18%)

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