Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 3.997 3.997 3.890 3.890 589,968 -0.18(-4.54%)
Sep 29, 2011 4.089 4.110 4.014 4.075 326,684 +0.14(+3.43%)
Sep 28, 2011 3.990 4.032 3.933 3.940 422,450 -0.02(-0.54%)
Sep 27, 2011 4.004 4.046 3.947 3.961 707,936 +0.05(+1.27%)
Sep 26, 2011 3.869 3.911 3.819 3.911 343,087 +0.13(+3.38%)
Sep 23, 2011 3.691 3.790 3.684 3.783 838,588 +0.09(+2.50%)
Sep 22, 2011 3.790 3.819 3.641 3.691 977,584 -0.11(-2.99%)
Sep 21, 2011 3.933 3.947 3.805 3.805 315,879 -0.14(-3.60%)
Sep 20, 2011 3.933 3.990 3.918 3.947 438,147 -0.05(-1.25%)
Sep 19, 2011 3.947 4.011 3.918 3.997 451,548 -0.01(-0.35%)
Sep 16, 2011 4.011 4.039 3.990 4.011 292,349 +0.09(+2.17%)
Sep 15, 2011 3.883 3.933 3.876 3.926 304,657 +0.06(+1.66%)
Sep 14, 2011 3.854 3.890 3.805 3.862 942,932 +0.00(+0.00%)
Sep 13, 2011 3.840 3.876 3.833 3.862 343,798 +0.07(+1.88%)
Sep 12, 2011 3.769 3.805 3.719 3.790 670,643 +0.00(+0.00%)
Sep 09, 2011 3.826 3.840 3.762 3.790 559,676 -0.04(-0.93%)
Sep 08, 2011 3.890 3.890 3.826 3.826 326,491 -0.10(-2.54%)
Sep 07, 2011 3.883 3.940 3.876 3.926 468,065 +0.07(+1.84%)
Sep 06, 2011 3.819 3.854 3.805 3.854 497,895 -0.15(-3.73%)
Sep 02, 2011 4.025 4.025 3.968 4.004 458,231 -0.09(-2.26%)
Sep 01, 2011 4.160 4.160 4.068 4.096 595,906 -0.08(-1.87%)
Aug 31, 2011 4.174 4.203 4.146 4.174 638,028 +0.09(+2.26%)
Aug 30, 2011 4.082 4.096 4.046 4.082 1,752,904 +0.01(+0.35%)
Aug 29, 2011 4.046 4.068 4.018 4.068 322,843 +0.06(+1.60%)
Aug 26, 2011 3.982 4.025 3.947 4.004 312,218 +0.06(+1.62%)
Aug 25, 2011 3.997 4.038 3.911 3.940 339,501 -0.07(-1.77%)
Aug 24, 2011 4.025 4.046 3.862 4.011 1,155,804 -0.10(-2.42%)
Aug 23, 2011 4.039 4.110 4.039 4.110 415,394 +0.08(+1.94%)
Aug 22, 2011 4.061 4.089 4.004 4.032 480,899 -0.01(-0.18%)
Aug 19, 2011 4.025 4.118 4.025 4.039 324,846 +0.05(+1.25%)
Aug 18, 2011 4.075 4.082 3.975 3.990 459,881 -0.21(-5.08%)
Aug 17, 2011 4.182 4.224 4.174 4.203 485,175 +0.06(+1.55%)
Aug 16, 2011 4.139 4.160 4.103 4.139 212,588 -0.05(-1.19%)
Aug 15, 2011 4.153 4.189 4.132 4.189 244,808 +0.05(+1.20%)
Aug 12, 2011 4.139 4.174 4.118 4.139 363,898 -0.01(-0.34%)
Aug 11, 2011 4.082 4.167 4.068 4.153 346,020 +0.05(+1.21%)
Aug 10, 2011 4.146 4.146 4.032 4.103 1,103,404 -0.13(-3.03%)
Aug 09, 2011 4.160 4.231 4.018 4.231 1,285,063 +0.29(+7.40%)
Aug 08, 2011 4.160 4.189 3.926 3.940 1,017,282 -0.26(-6.26%)
Aug 05, 2011 4.267 4.302 4.153 4.203 664,697 +0.02(+0.51%)
Aug 04, 2011 4.338 4.338 4.167 4.182 395,447 -0.26(-5.92%)
Aug 03, 2011 4.452 4.466 4.395 4.445 330,051 -0.04(-0.79%)
Aug 02, 2011 4.523 4.537 4.466 4.480 317,971 -0.06(-1.25%)
Aug 01, 2011 4.580 4.594 4.516 4.537 1,324,270 +0.09(+1.92%)
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%)
Jul 01, 2011 4.381 4.438 4.381 4.438 373,921 +0.06(+1.46%)
Jun 30, 2011 4.331 4.395 4.324 4.374 260,816 +0.06(+1.49%)
Jun 29, 2011 4.281 4.310 4.267 4.310 368,966 +0.06(+1.51%)
Jun 28, 2011 4.238 4.246 4.210 4.246 333,733 +0.00(+0.00%)
Jun 27, 2011 4.196 4.253 4.196 4.246 832,769 +0.06(+1.36%)
Jun 24, 2011 4.203 4.238 4.189 4.189 420,530 +0.05(+1.20%)
Jun 23, 2011 4.125 4.153 4.089 4.139 357,714 -0.04(-0.85%)
Jun 22, 2011 4.167 4.196 4.167 4.174 305,254 +0.03(+0.69%)
Jun 21, 2011 4.118 4.153 4.096 4.146 551,608 +0.06(+1.57%)
Jun 20, 2011 4.081 4.089 4.075 4.082 314,342 +0.00(+0.00%)
Jun 17, 2011 4.082 4.096 4.054 4.082 288,848 +0.01(+0.17%)
Jun 16, 2011 4.039 4.103 4.039 4.075 593,226 +0.04(+1.06%)
Jun 15, 2011 4.082 4.103 4.025 4.032 343,381 -0.10(-2.41%)
Jun 14, 2011 4.096 4.160 4.096 4.132 308,566 +0.11(+2.65%)
Jun 13, 2011 4.025 4.054 4.011 4.025 193,139 +0.03(+0.71%)
Jun 10, 2011 4.025 4.025 3.982 3.997 354,300 -0.06(-1.40%)
Jun 09, 2011 4.032 4.054 3.990 4.054 474,677 +0.01(+0.35%)
Jun 08, 2011 4.025 4.061 4.018 4.039 1,073,852 +0.01(+0.35%)
Jun 07, 2011 4.039 4.061 3.997 4.025 648,426 +0.04(+1.07%)
Jun 06, 2011 4.011 4.025 3.975 3.982 744,979 -0.06(-1.58%)
Jun 03, 2011 4.018 4.054 4.018 4.046 321,050 +0.07(+1.79%)
May 24, 2011 3.990 3.997 3.961 3.975 320,609 +0.01(+0.36%)
May 23, 2011 4.011 4.018 3.947 3.961 409,055 -0.14(-3.30%)
May 20, 2011 4.125 4.125 4.046 4.096 616,586 -0.10(-2.37%)
May 19, 2011 4.196 4.203 4.146 4.196 900,388 -0.09(-2.16%)
May 18, 2011 4.267 4.310 4.253 4.288 2,525,297 +0.16(+3.97%)
May 17, 2011 4.139 4.159 4.082 4.125 5,793,314 -0.06(-1.53%)
May 16, 2011 4.224 4.238 4.182 4.189 394,151 -0.09(-2.16%)
May 13, 2011 4.452 4.452 4.203 4.281 703,619 -0.20(-4.44%)
May 12, 2011 4.416 4.494 4.416 4.480 567,594 +0.00(+0.00%)
May 11, 2011 4.502 4.551 4.452 4.480 817,843 -0.11(-2.48%)
May 10, 2011 4.580 4.594 4.537 4.594 1,438,433 +0.04(+0.94%)
May 09, 2011 4.487 4.551 4.480 4.551 559,137 +0.10(+2.24%)
May 06, 2011 4.462 4.487 4.409 4.452 1,765,702 +0.01(+0.32%)
May 05, 2011 4.374 4.466 4.374 4.438 953,780 +0.00(+0.00%)
May 04, 2011 4.409 4.438 4.388 4.438 528,141 +0.01(+0.32%)
May 03, 2011 4.445 4.466 4.381 4.423 506,024 +0.01(+0.16%)
May 02, 2011 4.402 4.416 4.381 4.416 352,521 -0.02(-0.48%)
Apr 29, 2011 4.366 4.438 4.366 4.438 550,423 +0.06(+1.30%)
Apr 28, 2011 4.317 4.402 4.317 4.381 597,585 +0.09(+1.99%)
Apr 27, 2011 4.238 4.317 4.182 4.295 601,013 +0.04(+0.83%)
Apr 26, 2011 4.224 4.288 4.224 4.260 553,217 +0.03(+0.67%)
Apr 25, 2011 4.210 4.238 4.196 4.231 567,078 +0.01(+0.17%)
Apr 21, 2011 4.260 4.260 4.189 4.224 687,892 -0.04(-0.83%)
Apr 20, 2011 4.238 4.267 4.203 4.260 273,532 +0.05(+1.18%)
Apr 19, 2011 4.217 4.231 4.167 4.210 361,875 +0.03(+0.68%)
Apr 18, 2011 4.231 4.231 4.146 4.182 207,825 -0.09(-2.16%)
Apr 15, 2011 4.295 4.317 4.260 4.274 244,171 -0.09(-2.12%)
Apr 14, 2011 4.359 4.366 4.302 4.366 520,896 +0.09(+1.99%)
Apr 13, 2011 4.359 4.359 4.267 4.281 1,053,700 +0.01(+0.17%)
Apr 12, 2011 4.231 4.281 4.217 4.274 473,782 +0.03(+0.67%)
Apr 11, 2011 4.302 4.302 4.217 4.246 735,967 -0.02(-0.50%)
Apr 08, 2011 4.317 4.317 4.260 4.267 530,793 +0.09(+2.21%)
Apr 07, 2011 4.231 4.246 4.125 4.174 370,199 -0.03(-0.68%)
Apr 06, 2011 4.189 4.210 4.139 4.203 528,438 -0.05(-1.17%)
Apr 05, 2011 4.274 4.288 4.217 4.253 679,492 -0.10(-2.29%)
Apr 04, 2011 4.416 4.416 4.310 4.352 886,997 -0.11(-2.55%)
Apr 01, 2011 4.352 4.502 4.352 4.466 514,238 +0.02(+0.48%)
Mar 31, 2011 4.473 4.473 4.409 4.445 802,244 -0.03(-0.64%)
Mar 30, 2011 4.480 4.487 4.416 4.473 1,638,526 -0.01(-0.32%)
Mar 29, 2011 4.622 4.622 4.473 4.487 3,064,191 -0.18(-3.96%)
Mar 28, 2011 4.743 4.743 4.622 4.672 1,003,649 -0.04(-0.90%)
Mar 25, 2011 4.758 4.758 4.694 4.715 592,859 -0.11(-2.36%)
Mar 24, 2011 4.829 4.829 4.758 4.829 618,973 -0.01(-0.15%)
Mar 23, 2011 4.765 4.843 4.729 4.836 449,292 +0.08(+1.64%)
Mar 22, 2011 4.779 4.800 4.708 4.758 1,560,049 +0.04(+0.75%)
Mar 21, 2011 4.701 4.722 4.679 4.722 995,759 +0.15(+3.27%)
Mar 18, 2011 4.537 4.573 4.480 4.573 554,715 -0.01(-0.31%)
Mar 17, 2011 4.608 4.622 4.509 4.587 808,880 +0.14(+3.20%)
Mar 16, 2011 4.551 4.743 4.409 4.445 6,910,094 -0.25(-5.30%)
Mar 15, 2011 4.587 4.715 4.566 4.694 939,596 +0.06(+1.38%)
Mar 14, 2011 4.566 4.651 4.487 4.630 884,315 -0.27(-5.52%)
Mar 11, 2011 5.014 5.014 4.893 4.900 1,021,495 -0.11(-2.27%)
Mar 10, 2011 5.085 5.085 4.992 5.014 553,233 -0.16(-3.03%)
Mar 09, 2011 5.227 5.227 5.120 5.170 333,630 -0.01(-0.14%)
Mar 08, 2011 5.092 5.213 5.092 5.177 305,813 -0.06(-1.09%)
Mar 07, 2011 5.341 5.341 5.199 5.234 936,695 -0.10(-1.87%)
Mar 04, 2011 5.341 5.341 5.263 5.334 685,762 -0.06(-1.19%)
Mar 03, 2011 5.319 5.405 5.305 5.398 1,981,376 +0.03(+0.53%)
Mar 02, 2011 5.419 5.426 5.327 5.369 760,867 -0.11(-1.95%)
Mar 01, 2011 5.511 5.526 5.450 5.476 646,597 +0.09(+1.58%)
Feb 28, 2011 5.334 5.419 5.334 5.391 435,952 +0.09(+1.74%)
Feb 25, 2011 5.277 5.319 5.272 5.298 340,034 +0.06(+1.22%)
Feb 24, 2011 5.234 5.270 5.206 5.234 296,873 +0.06(+1.24%)
Feb 23, 2011 5.177 5.227 5.142 5.170 947,725 -0.01(-0.14%)
Feb 22, 2011 5.241 5.255 5.142 5.177 395,263 -0.20(-3.70%)
Feb 18, 2011 5.355 5.419 5.334 5.376 220,273 -0.05(-0.92%)
Feb 17, 2011 5.376 5.454 5.376 5.426 413,424 +0.07(+1.33%)
Feb 16, 2011 5.298 5.391 5.298 5.355 349,029 +0.16(+3.15%)
Feb 15, 2011 5.234 5.255 5.177 5.191 492,072 -0.09(-1.62%)
Feb 14, 2011 5.227 5.291 5.220 5.277 890,238 +0.13(+2.49%)
Feb 11, 2011 5.099 5.170 5.090 5.149 243,164 +0.04(+0.70%)
Feb 10, 2011 5.127 5.127 5.049 5.113 244,078 -0.01(-0.14%)
Feb 09, 2011 5.113 5.156 5.085 5.120 273,238 -0.07(-1.37%)
Feb 08, 2011 5.134 5.206 5.130 5.191 252,386 +0.11(+2.10%)
Feb 07, 2011 5.028 5.092 5.016 5.085 426,843 +0.06(+1.13%)
Feb 04, 2011 5.070 5.070 4.978 5.028 452,676 -0.01(-0.14%)
Feb 03, 2011 5.014 5.070 4.999 5.035 484,085 -0.01(-0.14%)
Feb 02, 2011 4.985 5.063 4.985 5.042 714,766 +0.17(+3.50%)
Feb 01, 2011 4.822 4.900 4.807 4.871 454,587 +0.03(+0.59%)
Jan 31, 2011 4.857 4.864 4.822 4.843 334,281 -0.04(-0.87%)
Jan 28, 2011 4.999 5.049 4.708 4.886 1,560,544 -0.16(-3.24%)
Jan 27, 2011 4.985 5.049 4.978 5.049 379,583 +0.04(+0.71%)
Jan 26, 2011 4.999 5.021 4.985 5.014 259,636 -0.03(-0.56%)
Jan 25, 2011 5.028 5.047 4.978 5.042 344,389 +0.04(+0.85%)
Jan 24, 2011 4.992 5.042 4.950 4.999 462,198 -0.05(-0.99%)
Jan 21, 2011 5.063 5.085 5.035 5.049 318,008 -0.13(-2.47%)
Jan 20, 2011 5.163 5.184 5.120 5.177 285,771 -0.06(-1.22%)
Jan 19, 2011 5.327 5.327 5.220 5.241 587,206 -0.05(-0.94%)
Jan 18, 2011 5.227 5.305 5.227 5.291 6,344,412 +0.09(+1.78%)
Jan 14, 2011 5.213 5.213 5.170 5.199 371,693 -0.04(-0.68%)
Jan 13, 2011 5.241 5.276 5.220 5.234 513,629 +0.04(+0.82%)
Jan 12, 2011 5.184 5.227 5.163 5.191 971,702 +0.16(+3.25%)
Jan 11, 2011 4.985 5.056 4.985 5.028 430,005 +0.04(+0.71%)
Jan 10, 2011 4.935 4.999 4.935 4.992 306,567 +0.01(+0.14%)
Jan 07, 2011 4.999 4.999 4.914 4.985 449,098 +0.01(+0.14%)
Jan 06, 2011 4.950 5.006 4.964 4.978 1,522,071 +0.03(+0.57%)
Jan 05, 2011 5.028 5.028 4.932 4.950 719,797 -0.18(-3.47%)
Jan 04, 2011 5.134 5.156 5.078 5.127 789,931 -0.01(-0.28%)
Jan 03, 2011 5.092 5.149 5.070 5.142 362,641 +0.09(+1.69%)
Dec 31, 2010 5.035 5.070 5.035 5.056 164,616 -0.02(-0.42%)
Dec 30, 2010 5.049 5.087 5.028 5.078 472,567 -0.04(-0.83%)
Dec 29, 2010 5.070 5.127 5.070 5.120 349,340 +0.09(+1.84%)
Dec 28, 2010 4.999 5.028 4.978 5.028 1,246,666 +0.05(+1.00%)
Dec 27, 2010 4.914 5.014 4.914 4.978 307,851 +0.04(+0.72%)
Dec 23, 2010 4.964 4.964 4.928 4.942 352,327 +0.00(+0.00%)
Dec 22, 2010 4.893 4.964 4.893 4.942 267,865 +0.05(+1.02%)
Dec 21, 2010 4.914 4.942 4.878 4.893 458,934 -0.04(-0.72%)
Dec 20, 2010 4.971 4.971 4.914 4.928 2,188,052 -0.08(-1.56%)
Dec 17, 2010 4.871 5.035 4.843 5.006 2,087,609 +0.14(+2.77%)
Dec 16, 2010 4.765 4.871 4.765 4.871 686,018 +0.18(+3.95%)
Dec 15, 2010 4.750 4.750 4.665 4.686 356,116 -0.09(-1.93%)
Dec 14, 2010 4.729 4.786 4.694 4.779 1,081,537 +0.07(+1.51%)
Dec 13, 2010 4.708 4.743 4.701 4.708 335,547 +0.08(+1.69%)
Dec 10, 2010 4.594 4.637 4.594 4.630 290,916 +0.06(+1.24%)
Dec 09, 2010 4.516 4.616 4.516 4.573 368,389 +0.09(+1.90%)
Dec 08, 2010 4.423 4.502 4.423 4.487 1,712,343 +0.04(+0.80%)
Dec 07, 2010 4.480 4.487 4.416 4.452 427,078 -0.05(-1.11%)
Dec 06, 2010 4.487 4.523 4.473 4.502 256,539 +0.04(+0.80%)
Dec 03, 2010 4.438 4.480 4.438 4.466 376,416 +0.02(+0.48%)
Dec 02, 2010 4.388 4.466 4.388 4.445 374,385 +0.05(+1.13%)
Dec 01, 2010 4.324 4.402 4.324 4.395 543,328 +0.08(+1.81%)
Nov 30, 2010 4.352 4.366 4.317 4.317 541,820 -0.07(-1.62%)
Nov 29, 2010 4.345 4.388 4.317 4.388 475,127 +0.06(+1.48%)
Nov 26, 2010 4.338 4.352 4.288 4.324 109,313 -0.09(-2.09%)
Nov 24, 2010 4.395 4.416 4.416 4.416 360,601 +0.01(+0.16%)
Nov 23, 2010 4.409 4.421 4.381 4.409 400,731 -0.06(-1.43%)
Nov 22, 2010 4.445 4.499 4.438 4.473 364,123 -0.03(-0.63%)
Nov 19, 2010 4.502 4.537 4.481 4.502 375,482 -0.06(-1.40%)
Nov 18, 2010 4.530 4.594 4.530 4.566 1,217,383 +0.20(+4.56%)
Nov 17, 2010 4.331 4.409 4.331 4.366 280,290 +0.07(+1.66%)
Nov 16, 2010 4.267 4.295 4.238 4.295 277,698 -0.01(-0.17%)
Nov 15, 2010 4.317 4.338 4.281 4.302 281,410 +0.06(+1.34%)
Nov 12, 2010 4.302 4.388 4.238 4.246 2,308,387 -0.12(-2.77%)
Nov 11, 2010 4.381 4.388 4.324 4.366 335,783 -0.06(-1.29%)
Nov 10, 2010 4.359 4.423 4.310 4.423 1,565,545 +0.31(+7.43%)
Nov 09, 2010 4.167 4.174 4.096 4.118 140,305 -0.01(-0.34%)
Nov 08, 2010 4.182 4.182 4.110 4.132 333,852 -0.07(-1.69%)
Nov 05, 2010 4.253 4.253 4.196 4.203 336,116 -0.06(-1.50%)
Nov 04, 2010 4.203 4.267 4.167 4.267 668,865 +0.06(+1.52%)
Nov 03, 2010 4.125 4.203 4.125 4.203 389,721 +0.06(+1.37%)
Nov 02, 2010 4.167 4.210 4.089 4.146 326,402 -0.01(-0.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.