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 (%)
Jan 31, 2013	5.725	5.824	5.725	5.753	1,551,228	+0.17(+3.06%)
Jan 30, 2013	5.490	5.604	5.490	5.583	3,495,429	+0.11(+2.08%)
Jan 29, 2013	5.412	5.519	5.398	5.469	2,088,295	+0.23(+4.34%)
Jan 28, 2013	5.199	5.255	5.149	5.241	1,884,150	+0.01(+0.14%)
Jan 25, 2013	5.248	5.263	5.199	5.234	1,475,283	+0.01(+0.14%)
Jan 24, 2013	5.227	5.266	5.220	5.227	609,866	+0.07(+1.38%)
Jan 23, 2013	5.184	5.188	5.127	5.156	576,217	-0.04(-0.82%)
Jan 22, 2013	5.184	5.206	5.163	5.199	665,047	-0.09(-1.61%)
Jan 18, 2013	5.305	5.305	5.270	5.284	362,308	-0.01(-0.27%)
Jan 17, 2013	5.255	5.312	5.248	5.298	925,065	+0.02(+0.40%)
Jan 16, 2013	5.234	5.277	5.227	5.277	645,952	-0.08(-1.46%)
Jan 15, 2013	5.334	5.369	5.312	5.355	1,292,416	-0.03(-0.53%)
Jan 14, 2013	5.398	5.426	5.383	5.383	726,540	+0.00(+0.00%)
Jan 11, 2013	5.398	5.398	5.369	5.383	253,979	-0.01(-0.26%)
Jan 10, 2013	5.711	5.711	5.348	5.398	1,228,553	+0.16(+3.12%)
Jan 09, 2013	5.220	5.241	5.199	5.234	1,974,484	+0.09(+1.80%)
Jan 08, 2013	5.170	5.170	5.106	5.142	1,717,491	-0.08(-1.50%)
Jan 07, 2013	5.191	5.234	5.177	5.220	1,432,111	-0.05(-0.94%)
Jan 04, 2013	5.227	5.284	5.227	5.270	818,991	-0.01(-0.13%)
Jan 03, 2013	5.369	5.376	5.277	5.277	1,511,703	-0.12(-2.24%)

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