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, 2018	6.551	6.551	6.510	6.527	998,679	-0.04(-0.62%)
Sep 27, 2018	6.592	6.600	6.555	6.567	1,163,732	+0.02(+0.25%)
Sep 26, 2018	6.607	6.607	6.535	6.551	1,976,755	-0.14(-2.15%)
Sep 25, 2018	6.591	6.718	6.567	6.694	2,121,024	+0.17(+2.57%)
Sep 24, 2018	6.583	6.587	6.519	6.527	740,168	-0.06(-0.97%)
Sep 21, 2018	6.599	6.607	6.583	6.591	914,778	+0.03(+0.49%)
Sep 20, 2018	6.591	6.591	6.535	6.559	1,246,599	+0.06(+0.98%)
Sep 19, 2018	6.431	6.511	6.423	6.495	934,624	+0.05(+0.74%)
Sep 18, 2018	6.367	6.455	6.367	6.447	1,373,572	+0.14(+2.15%)
Sep 17, 2018	6.287	6.327	6.287	6.311	1,046,726	+0.04(+0.64%)
Sep 14, 2018	6.271	6.279	6.256	6.271	780,425	+0.05(+0.77%)
Sep 13, 2018	6.244	6.248	6.212	6.224	876,525	+0.05(+0.78%)
Sep 12, 2018	6.184	6.192	6.160	6.176	766,491	-0.02(-0.26%)
Sep 11, 2018	6.168	6.236	6.160	6.192	1,794,752	-0.02(-0.26%)
Sep 10, 2018	6.232	6.232	6.208	6.208	767,903	+0.02(+0.39%)
Sep 07, 2018	6.176	6.200	6.144	6.184	930,820	-0.01(-0.13%)
Sep 06, 2018	6.216	6.216	6.152	6.192	885,771	-0.01(-0.13%)
Sep 05, 2018	6.184	6.232	6.184	6.200	1,099,270	-0.05(-0.77%)

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