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 (%)
Jul 31, 2017	5.948	6.132	5.937	6.117	1,761,253	+0.28(+4.87%)
Jul 28, 2017	5.833	5.840	5.802	5.833	649,479	+0.00(+0.00%)
Jul 27, 2017	5.856	5.856	5.810	5.833	824,661	+0.00(+0.00%)
Jul 26, 2017	5.864	5.879	5.833	5.833	936,189	-0.02(-0.39%)
Jul 25, 2017	5.848	5.871	5.833	5.856	930,301	+0.02(+0.26%)
Jul 24, 2017	5.802	5.856	5.802	5.840	795,152	+0.03(+0.53%)
Jul 21, 2017	5.840	5.848	5.802	5.810	1,030,526	-0.04(-0.66%)
Jul 20, 2017	5.856	5.875	5.833	5.848	672,067	-0.04(-0.65%)
Jul 19, 2017	5.871	5.894	5.871	5.887	975,424	+0.03(+0.52%)
Jul 18, 2017	5.840	5.864	5.825	5.856	1,061,782	+0.02(+0.40%)
Jul 17, 2017	5.840	5.856	5.825	5.833	1,248,020	-0.01(-0.13%)
Jul 14, 2017	5.894	5.894	5.833	5.840	807,616	-0.04(-0.65%)
Jul 13, 2017	5.864	5.887	5.840	5.879	746,590	-0.02(-0.39%)
Jul 12, 2017	5.910	5.933	5.887	5.902	1,105,214	-0.01(-0.13%)
Jul 11, 2017	5.933	5.933	5.887	5.910	889,943	-0.01(-0.13%)
Jul 10, 2017	5.940	5.956	5.910	5.917	1,448,307	-0.05(-0.77%)
Jul 07, 2017		6.002	5.917	5.963	2,653,507	-0.08(-1.27%)
Jul 06, 2017	6.036	6.094	6.033	6.040	3,639,544	-0.04(-0.63%)
Jul 05, 2017	6.094	6.102	6.040	6.079	1,793,107	+0.01(+0.13%)

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