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 )

12.53 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	5.564	5.564	5.495	5.502	1,087,715	-0.09(-1.65%)
May 30, 2017	5.602	5.641	5.587	5.595	599,564	+0.00(+0.00%)
May 26, 2017	5.579	5.602	5.571	5.595	663,294	-0.01(-0.14%)
May 25, 2017	5.602	5.625	5.595	5.602	1,049,031	-0.01(-0.14%)
May 24, 2017	5.618	5.641	5.602	5.610	783,086	+0.00(+0.00%)
May 23, 2017	5.625	5.647	5.602	5.610	1,101,383	+0.00(+0.00%)
May 22, 2017	5.641	5.641	5.595	5.610	986,138	-0.04(-0.68%)
May 19, 2017	5.587	5.664	5.587	5.648	900,217	+0.13(+2.37%)
May 18, 2017	5.495	5.541	5.456	5.518	1,384,541	-0.01(-0.14%)
May 17, 2017	5.595	5.610	5.510	5.525	1,559,376	-0.13(-2.31%)
May 16, 2017	5.648	5.679	5.633	5.656	6,395,341	+0.03(+0.55%)
May 15, 2017	5.641	5.671	5.610	5.625	996,282	-0.06(-1.08%)
May 12, 2017	5.702	5.718	5.656	5.687	1,214,801	-0.05(-0.94%)
May 11, 2017	5.725	5.771	5.725	5.741	1,343,050	+0.02(+0.40%)
May 10, 2017	5.718	5.725	5.702	5.718	1,295,857	-0.02(-0.27%)
May 09, 2017	5.779	5.779	5.733	5.733	1,084,426	-0.05(-0.93%)
May 08, 2017	5.779	5.817	5.771	5.787	1,938,138	+0.01(+0.13%)
May 05, 2017	5.779	5.790	5.764	5.779	1,514,352	+0.01(+0.13%)
May 04, 2017	5.764	5.802	5.764	5.771	1,706,576	-0.01(-0.13%)
May 03, 2017	5.718	5.794	5.718	5.779	992,175	+0.03(+0.53%)
May 02, 2017	5.733	5.748	5.710	5.748	1,277,511	+0.05(+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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

Historical Prices