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 30, 2014	5.874	5.874	5.803	5.831	1,627,544	-0.01(-0.24%)
Sep 29, 2014	5.846	5.860	5.796	5.846	2,649,964	-0.01(-0.12%)
Sep 26, 2014	5.824	5.853	5.810	5.853	2,355,991	+0.02(+0.37%)
Sep 25, 2014	5.903	5.903	5.810	5.831	2,867,865	-0.14(-2.26%)
Sep 24, 2014	5.824	5.967	5.824	5.967	993,412	+0.06(+1.08%)
Sep 23, 2014	5.924	5.924	5.895	5.903	1,525,658	-0.03(-0.48%)
Sep 22, 2014	5.917	5.931	5.903	5.931	1,430,281	+0.06(+1.09%)
Sep 19, 2014	5.881	5.881	5.849	5.867	966,458	+0.04(+0.61%)
Sep 18, 2014	5.796	5.853	5.789	5.831	1,675,677	+0.07(+1.23%)
Sep 17, 2014	5.789	5.796	5.746	5.760	1,798,712	-0.08(-1.34%)
Sep 16, 2014	5.831	5.867	5.803	5.839	968,545	-0.05(-0.85%)
Sep 15, 2014	5.881	5.910	5.867	5.888	994,431	-0.01(-0.12%)
Sep 12, 2014	5.917	5.920	5.867	5.895	1,162,900	-0.01(-0.12%)
Sep 11, 2014	5.867	5.917	5.867	5.903	2,897,731	+0.05(+0.85%)
Sep 10, 2014	5.817	5.867	5.817	5.853	1,682,234	+0.09(+1.48%)
Sep 09, 2014	5.810	5.810	5.753	5.767	1,581,044	-0.13(-2.17%)
Sep 08, 2014	5.860	5.910	5.860	5.895	1,312,071	+0.03(+0.48%)
Sep 05, 2014	5.839	5.867	5.831	5.867	1,160,793	+0.00(+0.00%)
Sep 04, 2014	5.881	5.903	5.860	5.867	1,931,044	-0.01(-0.24%)
Sep 03, 2014	5.903	5.917	5.881	5.881	954,538	-0.03(-0.48%)

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