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 UNCHANGED

Streaming Delayed 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, 2021	6.630	6.648	6.532	6.537	1,292,083	-0.21(-3.18%)
Sep 29, 2021	6.788	6.788	6.714	6.751	1,430,684	-0.06(-0.82%)
Sep 28, 2021	6.984	6.993	6.793	6.807	1,957,297	-0.17(-2.41%)
Sep 27, 2021	6.863	7.012	6.863	6.975	1,073,195	+0.19(+2.75%)
Sep 24, 2021	6.779	6.821	6.770	6.788	811,522	+0.02(+0.28%)
Sep 23, 2021	6.704	6.835	6.704	6.770	1,181,126	+0.06(+0.83%)
Sep 22, 2021	6.704	6.751	6.676	6.714	903,825	+0.05(+0.70%)
Sep 21, 2021	6.658	6.709	6.648	6.667	1,366,547	+0.10(+1.56%)
Sep 20, 2021	6.593	6.611	6.521	6.565	1,445,058	-0.15(-2.22%)
Sep 17, 2021	6.770	6.796	6.709	6.714	777,981	-0.07(-0.96%)
Sep 16, 2021	6.760	6.807	6.751	6.779	657,782	-0.04(-0.55%)
Sep 15, 2021	6.770	6.826	6.746	6.816	706,029	+0.04(+0.55%)
Sep 14, 2021	6.872	6.872	6.744	6.779	1,462,670	-0.06(-0.82%)
Sep 13, 2021	6.760	6.840	6.742	6.835	1,102,440	+0.14(+2.09%)
Sep 10, 2021	6.732	6.732	6.695	6.695	1,157,307	+0.00(+0.00%)
Sep 09, 2021	6.639	6.695	6.639	6.695	768,400	+0.04(+0.56%)
Sep 08, 2021	6.695	6.714	6.648	6.658	766,820	+0.01(+0.14%)
Sep 07, 2021	6.630	6.676	6.625	6.648	859,601	+0.03(+0.42%)
Sep 03, 2021	6.518	6.620	6.518	6.620	1,437,747	+0.13(+2.01%)
Sep 02, 2021	6.518	6.518	6.471	6.490	684,421	-0.02(-0.29%)

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