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 )

13.11 +0.29 (+2.26%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	4.587	4.622	4.558	4.587	447,028	-0.04(-0.77%)
Apr 27, 2012	4.615	4.622	4.587	4.622	260,419	+0.00(+0.00%)
Apr 26, 2012	4.587	4.651	4.580	4.622	485,461	+0.01(+0.31%)
Apr 25, 2012	4.573	4.615	4.573	4.608	550,007	+0.04(+0.78%)
Apr 24, 2012	4.566	4.594	4.551	4.573	566,577	-0.01(-0.16%)
Apr 23, 2012	4.608	4.608	4.558	4.580	844,409	-0.12(-2.57%)
Apr 20, 2012	4.637	4.701	4.630	4.701	1,256,554	+0.04(+0.92%)
Apr 19, 2012	4.722	4.729	4.644	4.658	1,089,423	-0.09(-1.95%)
Apr 18, 2012	4.715	4.765	4.694	4.750	5,381,745	+0.04(+0.75%)
Apr 17, 2012	4.722	4.743	4.694	4.715	430,483	-0.01(-0.15%)
Apr 16, 2012	4.722	4.729	4.679	4.722	7,363,731	-0.03(-0.60%)
Apr 13, 2012	4.758	4.772	4.722	4.750	1,690,795	+0.09(+1.98%)
Apr 12, 2012	4.608	4.672	4.594	4.658	612,641	+0.04(+0.92%)
Apr 11, 2012	4.587	4.630	4.580	4.615	695,803	+0.08(+1.72%)
Apr 10, 2012	4.566	4.587	4.516	4.537	685,042	+0.01(+0.31%)
Apr 09, 2012	4.530	4.544	4.494	4.523	229,913	-0.02(-0.47%)
Apr 05, 2012	4.544	4.566	4.523	4.544	612,362	-0.04(-0.78%)
Apr 04, 2012	4.608	4.608	4.558	4.580	194,398	-0.09(-1.83%)
Apr 03, 2012	4.750	4.750	4.644	4.665	268,325	-0.16(-3.24%)

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