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: 4:10 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 (%)
May 31, 2012	4.160	4.221	4.125	4.196	1,197,080	+0.06(+1.55%)
May 30, 2012	4.139	4.153	4.125	4.132	1,325,149	-0.09(-2.19%)
May 29, 2012	4.203	4.224	4.174	4.224	457,350	+0.07(+1.71%)
May 25, 2012	4.139	4.174	4.139	4.153	415,692	-0.04(-0.85%)
May 24, 2012	4.210	4.235	4.167	4.189	377,594	-0.02(-0.51%)
May 23, 2012	4.160	4.210	4.125	4.210	510,492	+0.01(+0.17%)
May 22, 2012	4.174	4.231	4.146	4.203	1,321,556	+0.08(+1.90%)
May 21, 2012	4.125	4.146	4.103	4.125	690,127	-0.01(-0.17%)
May 18, 2012	4.246	4.246	4.125	4.132	742,411	-0.07(-1.69%)
May 17, 2012	4.246	4.260	4.196	4.203	1,630,961	+0.04(+0.85%)
May 16, 2012	4.160	4.224	4.160	4.167	758,875	+0.00(+0.00%)
May 15, 2012	4.210	4.217	4.125	4.167	406,092	-0.03(-0.68%)
May 14, 2012	4.238	4.260	4.196	4.196	535,257	-0.04(-1.01%)
May 11, 2012	4.231	4.288	4.224	4.238	715,425	-0.11(-2.61%)
May 10, 2012	4.352	4.374	4.345	4.352	557,888	+0.01(+0.16%)
May 09, 2012	4.310	4.352	4.281	4.345	592,525	-0.01(-0.33%)
May 08, 2012	4.374	4.409	4.324	4.359	470,772	-0.08(-1.76%)
May 07, 2012	4.409	4.459	4.409	4.438	363,994	+0.01(+0.32%)
May 04, 2012	4.445	4.459	4.409	4.423	375,769	-0.06(-1.27%)
May 03, 2012	4.466	4.491	4.445	4.480	375,448	-0.02(-0.47%)
May 02, 2012	4.459	4.523	4.438	4.502	597,680	-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