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 )

12.87 +0.16 (+1.26%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	5.610	5.620	5.570	5.590	228,001	+0.02(+0.36%)
May 23, 2011	5.640	5.650	5.550	5.570	290,899	-0.19(-3.30%)
May 20, 2011	5.800	5.800	5.690	5.760	438,485	-0.14(-2.37%)
May 19, 2011	5.900	5.910	5.830	5.900	640,310	-0.13(-2.16%)
May 18, 2011	6.000	6.060	5.980	6.030	1,795,862	+0.23(+3.97%)
May 17, 2011	5.820	5.848	5.740	5.800	4,119,908	-0.09(-1.53%)
May 16, 2011	5.940	5.959	5.880	5.890	280,300	-0.13(-2.16%)
May 13, 2011	6.260	6.260	5.910	6.020	500,378	-0.28(-4.44%)
May 12, 2011	6.210	6.319	6.210	6.300	403,644	+0.00(+0.00%)
May 11, 2011	6.330	6.400	6.260	6.300	581,608	-0.16(-2.48%)
May 10, 2011	6.440	6.460	6.380	6.460	1,022,940	+0.06(+0.94%)
May 09, 2011	6.310	6.400	6.300	6.400	397,630	+0.14(+2.24%)
May 06, 2011	6.275	6.310	6.200	6.260	1,255,677	+0.02(+0.32%)
May 05, 2011	6.150	6.280	6.150	6.240	678,280	+0.00(+0.00%)
May 04, 2011	6.200	6.240	6.170	6.240	375,587	+0.02(+0.32%)
May 03, 2011	6.250	6.280	6.160	6.220	359,859	+0.01(+0.16%)

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