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 (%)
Aug 31, 2012	4.395	4.430	4.352	4.423	510,499	+0.02(+0.48%)
Aug 30, 2012	4.438	4.445	4.402	4.402	744,481	-0.09(-1.90%)
Aug 29, 2012	4.473	4.505	4.452	4.487	731,756	+0.01(+0.32%)
Aug 27, 2012	4.480	4.502	4.459	4.473	394,010	-0.04(-0.79%)
Aug 24, 2012	4.466	4.523	4.466	4.509	468,411	+0.01(+0.16%)
Aug 23, 2012	4.494	4.523	4.494	4.502	682,246	+0.00(+0.00%)
Aug 22, 2012	4.466	4.523	4.466	4.502	1,217,196	+0.03(+0.64%)
Aug 21, 2012	4.494	4.530	4.459	4.473	1,127,052	+0.01(+0.16%)
Aug 20, 2012	4.459	4.487	4.459	4.466	704,186	-0.08(-1.72%)
Aug 17, 2012	4.480	4.551	4.466	4.544	17,894,594	+0.14(+3.23%)
Aug 16, 2012	4.416	4.459	4.395	4.402	17,667,710	+0.04(+0.81%)
Aug 15, 2012	4.338	4.381	4.331	4.366	32,032,546	-0.08(-1.76%)
Aug 14, 2012	4.473	4.480	4.423	4.445	14,815,251	-0.16(-3.40%)
Aug 13, 2012	4.651	4.651	4.566	4.601	669,335	-0.04(-0.77%)
Aug 10, 2012	4.615	4.644	4.608	4.637	236,972	+0.01(+0.31%)
Aug 09, 2012	4.679	4.679	4.602	4.622	238,493	+0.01(+0.15%)
Aug 08, 2012	4.587	4.644	4.587	4.615	300,921	-0.07(-1.52%)
Aug 07, 2012	4.665	4.729	4.658	4.686	418,403	+0.05(+1.07%)
Aug 06, 2012	4.615	4.665	4.615	4.637	324,607	+0.01(+0.31%)
Aug 03, 2012	4.566	4.630	4.551	4.622	2,238,855	+0.06(+1.40%)
Aug 02, 2012	4.558	4.587	4.523	4.558	696,435	+0.03(+0.63%)

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