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 (%)
Sep 28, 2012	4.402	4.416	4.366	4.395	881,593	-0.12(-2.68%)
Sep 27, 2012	4.494	4.516	4.473	4.516	366,408	+0.06(+1.28%)
Sep 26, 2012	4.480	4.484	4.452	4.459	449,084	-0.14(-2.94%)
Sep 25, 2012	4.608	4.637	4.587	4.594	1,209,107	-0.01(-0.15%)
Sep 24, 2012	4.573	4.615	4.573	4.601	352,033	+0.01(+0.31%)
Sep 21, 2012	4.615	4.615	4.580	4.587	302,202	-0.03(-0.62%)
Sep 20, 2012	4.622	4.637	4.601	4.615	624,409	-0.06(-1.37%)
Sep 19, 2012	4.701	4.701	4.667	4.679	350,295	-0.01(-0.15%)
Sep 18, 2012	4.658	4.694	4.651	4.686	527,207	-0.03(-0.60%)
Sep 17, 2012	4.722	4.743	4.694	4.715	444,295	-0.04(-0.90%)
Sep 14, 2012	4.722	4.779	4.722	4.758	483,070	+0.15(+3.24%)
Sep 13, 2012	4.509	4.630	4.487	4.608	1,029,766	+0.09(+1.89%)
Sep 12, 2012	4.509	4.530	4.509	4.523	303,343	+0.05(+1.11%)
Sep 11, 2012	4.459	4.487	4.459	4.473	386,026	+0.02(+0.48%)
Sep 10, 2012	4.502	4.502	4.452	4.452	330,271	-0.02(-0.48%)
Sep 07, 2012	4.459	4.487	4.430	4.473	406,799	+0.06(+1.29%)
Sep 06, 2012	4.324	4.423	4.324	4.416	659,194	+0.11(+2.48%)
Sep 05, 2012	4.281	4.317	4.281	4.310	477,904	-0.06(-1.30%)

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