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 +0.51 (+4.24%)

Official Closing 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 (%)
Jul 29, 2011	4.402	4.473	4.317	4.452	417,501	-0.01(-0.16%)
Jul 28, 2011	4.459	4.509	4.438	4.459	275,911	+0.00(+0.00%)
Jul 27, 2011	4.537	4.573	4.445	4.459	679,296	-0.14(-3.09%)
Jul 26, 2011	4.580	4.601	4.580	4.601	227,846	+0.04(+0.78%)
Jul 25, 2011	4.516	4.566	4.516	4.566	657,402	-0.01(-0.16%)
Jul 22, 2011	4.579	4.580	4.558	4.573	225,529	+0.11(+2.55%)
Jul 21, 2011	4.445	4.480	4.423	4.459	556,702	+0.06(+1.29%)
Jul 20, 2011	4.366	4.409	4.345	4.402	616,470	+0.06(+1.48%)
Jul 19, 2011	4.324	4.338	4.295	4.338	263,643	+0.02(+0.49%)
Jul 18, 2011	4.331	4.338	4.274	4.317	376,308	-0.04(-0.98%)
Jul 15, 2011	4.345	4.374	4.345	4.359	157,048	+0.03(+0.66%)
Jul 14, 2011	4.366	4.374	4.302	4.331	434,596	-0.08(-1.77%)
Jul 13, 2011	4.359	4.438	4.355	4.409	798,922	+0.09(+1.97%)
Jul 12, 2011	4.345	4.366	4.310	4.324	810,875	-0.04(-0.82%)
Jul 11, 2011	4.395	4.402	4.352	4.359	235,444	-0.12(-2.70%)
Jul 08, 2011	4.473	4.480	4.438	4.480	350,157	-0.05(-1.10%)
Jul 07, 2011	4.502	4.530	4.480	4.530	246,934	+0.04(+0.95%)
Jul 06, 2011	4.494	4.494	4.466	4.487	209,396	-0.01(-0.32%)
Jul 05, 2011	4.487	4.522	4.480	4.502	306,813	+0.06(+1.44%)

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