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 (%)
May 31, 2018	6.654	6.654	6.591	6.615	1,110,513	-0.03(-0.48%)
May 30, 2018	6.631	6.662	6.599	6.646	1,262,787	+0.06(+0.97%)
May 29, 2018	6.631	6.662	6.567	6.583	1,867,241	-0.12(-1.79%)
May 25, 2018		6.702	6.702	6.702	0	-0.05(-0.71%)
May 24, 2018	6.734	6.758	6.690	6.750	1,209,963	+0.00(+0.00%)
May 23, 2018	6.734	6.758	6.686	6.750	1,819,260	-0.03(-0.47%)
May 22, 2018	6.750	6.814	6.750	6.782	963,102	+0.02(+0.24%)
May 21, 2018	6.750	6.790	6.734	6.766	940,840	+0.03(+0.47%)
May 18, 2018	6.798	6.798	6.726	6.734	996,938	-0.08(-1.17%)
May 17, 2018	6.806	6.894	6.782	6.814	7,606,784	+0.12(+1.79%)
May 16, 2018	6.766	6.766	6.662	6.694	3,625,237	+0.02(+0.24%)
May 15, 2018	6.742	6.782	6.654	6.678	3,702,052	-0.19(-2.79%)
May 14, 2018	6.734	6.898	6.710	6.870	1,469,794	+0.22(+3.24%)
May 11, 2018	6.639	6.678	6.631	6.654	1,129,138	+0.01(+0.12%)
May 10, 2018	6.599	6.654	6.583	6.646	1,634,971	+0.04(+0.60%)
May 09, 2018	6.559	6.615	6.551	6.607	894,196	+0.00(+0.00%)
May 08, 2018	6.559	6.623	6.559	6.607	745,784	+0.04(+0.61%)
May 07, 2018	6.591	6.599	6.559	6.567	681,856	-0.06(-0.84%)
May 04, 2018	6.567	6.646	6.535	6.623	690,071	+0.06(+0.97%)
May 03, 2018	6.551	6.583	6.503	6.559	776,017	-0.01(-0.12%)
May 02, 2018	6.567	6.603	6.543	6.567	777,787	-0.01(-0.12%)

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