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 31, 2019	5.740	5.828	5.740	5.799	2,151,657	+0.03(+0.58%)
Jul 30, 2019	5.807	5.813	5.707	5.765	1,137,451	-0.07(-1.14%)
Jul 29, 2019	5.849	5.857	5.824	5.832	855,284	-0.01(-0.14%)
Jul 26, 2019	5.865	5.865	5.824	5.840	932,127	-0.01(-0.14%)
Jul 25, 2019	5.915	5.915	5.832	5.849	890,213	-0.09(-1.54%)
Jul 24, 2019	5.907	5.940	5.882	5.940	1,077,381	-0.02(-0.28%)
Jul 23, 2019	5.924	5.965	5.924	5.957	1,122,868	+0.04(+0.70%)
Jul 22, 2019	5.882	5.949	5.882	5.915	1,274,547	+0.07(+1.28%)
Jul 19, 2019	5.874	5.874	5.840	5.840	835,626	-0.03(-0.57%)
Jul 18, 2019	5.832	5.882	5.807	5.874	1,064,256	+0.02(+0.43%)
Jul 17, 2019	5.857	5.874	5.832	5.849	1,311,724	+0.00(+0.00%)
Jul 16, 2019	5.857	5.874	5.807	5.849	1,179,001	-0.01(-0.14%)
Jul 15, 2019	5.874	5.890	5.824	5.857	1,218,319	+0.01(+0.14%)
Jul 12, 2019	5.874	5.886	5.840	5.849	1,149,616	-0.02(-0.43%)
Jul 11, 2019	5.849	5.874	5.832	5.874	1,747,223	+0.02(+0.43%)
Jul 10, 2019	5.857	5.874	5.840	5.849	1,667,432	+0.02(+0.29%)
Jul 09, 2019	5.849	5.865	5.799	5.832	3,499,923	-0.07(-1.13%)
Jul 08, 2019	5.849	5.924	5.849	5.899	1,268,910	+0.01(+0.14%)
Jul 05, 2019	5.882	5.903	5.832	5.890	1,415,955	-0.02(-0.28%)
Jul 03, 2019	5.890	5.924	5.874	5.907	644,903	+0.01(+0.14%)
Jul 02, 2019	5.857	5.899	5.857	5.899	823,874	+0.05(+0.85%)

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