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 )

13.11 +0.29 (+2.26%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.802	6.802	6.802	0	+0.01(+0.12%)
Dec 28, 2017	6.763	6.794	6.763	6.794	1,043,205	-0.01(-0.12%)
Dec 27, 2017	6.817	6.817	6.794	6.802	744,879	-0.01(-0.11%)
Dec 26, 2017	6.817	6.849	6.802	6.810	776,928	-0.09(-1.36%)
Dec 22, 2017	6.935	6.935	6.888	6.904	834,271	+0.06(+0.92%)
Dec 21, 2017	6.841	6.864	6.802	6.841	857,564	-0.02(-0.34%)
Dec 20, 2017	6.911	6.923	6.853	6.864	1,012,794	+0.06(+0.92%)
Dec 19, 2017	6.825	6.825	6.778	6.802	1,122,008	-0.05(-0.69%)
Dec 18, 2017	6.817	6.857	6.810	6.849	1,457,199	+0.09(+1.39%)
Dec 15, 2017	6.716	6.794	6.708	6.755	1,471,447	+0.02(+0.35%)
Dec 14, 2017	6.755	6.778	6.731	6.731	2,035,586	-0.06(-0.92%)
Dec 13, 2017	6.786	6.841	6.786	6.794	1,089,742	+0.07(+1.05%)
Dec 12, 2017	6.661	6.755	6.661	6.723	1,024,259	+0.18(+2.75%)
Dec 11, 2017	6.512	6.559	6.512	6.543	869,134	+0.10(+1.58%)
Dec 08, 2017	6.450	6.457	6.418	6.442	851,167	+0.02(+0.37%)
Dec 07, 2017	6.387	6.434	6.356	6.418	1,017,806	+0.03(+0.49%)
Dec 06, 2017		6.418	6.387	6.387	916,854	+0.00(+0.00%)
Dec 05, 2017	6.418	6.442	6.379	6.387	1,062,290	+0.03(+0.49%)
Dec 04, 2017	6.356	6.371	6.348	6.356	1,370,275	-0.02(-0.37%)

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