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 -0.02 (-0.15%)

Official Closing Price Updated: 6:30 PM EDT, Jun 12, 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, 2018	6.742	6.774	6.694	6.702	1,169,840	-0.03(-0.47%)
Apr 27, 2018	6.734	6.742	6.702	6.734	638,716	-0.08(-1.17%)
Apr 26, 2018	6.822	6.846	6.790	6.814	937,787	-0.06(-0.81%)
Apr 25, 2018	6.870	6.894	6.838	6.870	816,166	+0.02(+0.23%)
Apr 24, 2018	6.886	6.910	6.838	6.854	847,239	+0.04(+0.59%)
Apr 23, 2018	6.814	6.846	6.798	6.814	685,054	+0.08(+1.18%)
Apr 20, 2018	6.718	6.766	6.718	6.734	709,429	+0.02(+0.36%)
Apr 19, 2018	6.694	6.726	6.686	6.710	815,581	+0.06(+0.96%)
Apr 18, 2018	6.670	6.686	6.646	6.646	1,065,363	-0.04(-0.60%)
Apr 17, 2018	6.702	6.710	6.670	6.686	1,680,156	-0.07(-1.06%)
Apr 16, 2018	6.774	6.774	6.726	6.758	749,017	-0.02(-0.24%)
Apr 13, 2018	6.814	6.830	6.766	6.774	855,316	+0.02(+0.24%)
Apr 12, 2018	6.734	6.790	6.714	6.758	1,033,874	+0.02(+0.24%)
Apr 11, 2018	6.726	6.782	6.718	6.742	851,697	+0.02(+0.24%)
Apr 10, 2018	6.718	6.742	6.698	6.726	1,174,101	+0.06(+0.84%)
Apr 09, 2018	6.678	6.734	6.662	6.670	906,036	+0.06(+0.97%)
Apr 06, 2018	6.639	6.670	6.575	6.607	979,849	-0.10(-1.43%)
Apr 05, 2018	6.686	6.742	6.678	6.702	1,307,353	+0.08(+1.20%)
Apr 04, 2018	6.519	6.631	6.487	6.623	1,987,338	-0.10(-1.43%)
Apr 03, 2018	6.678	6.746	6.643	6.718	1,582,021	+0.11(+1.69%)

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