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 )

11.51 +0.07 (+0.57%)

Streaming Delayed Price Updated: 1:18 PM EDT, May 9, 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, 2024	10.40	10.44	10.26	10.29	2,005,817	+0.04(+0.39%)
Jan 30, 2024	10.19	10.26	10.15	10.25	989,313	+0.06(+0.59%)
Jan 29, 2024	10.20	10.21	10.12	10.19	1,175,011	+0.07(+0.69%)
Jan 26, 2024	10.08	10.15	10.05	10.12	1,320,497	-0.18(-1.75%)
Jan 25, 2024	10.34	10.38	10.24	10.30	1,705,133	-0.10(-0.96%)
Jan 24, 2024	10.45	10.47	10.37	10.40	1,751,991	+0.44(+4.42%)
Jan 23, 2024	9.940	9.960	9.900	9.960	864,653	+0.01(+0.10%)
Jan 22, 2024	9.910	9.988	9.900	9.950	1,606,774	+0.12(+1.22%)
Jan 19, 2024	9.740	9.830	9.720	9.830	1,756,984	+0.07(+0.72%)
Jan 18, 2024	9.760	9.830	9.705	9.760	1,921,530	+0.01(+0.10%)
Jan 17, 2024	9.740	9.790	9.690	9.750	1,415,484	-0.10(-1.02%)
Jan 16, 2024	9.810	9.850	9.780	9.850	1,397,670	+0.04(+0.41%)
Jan 12, 2024	9.840	9.890	9.800	9.810	1,553,946	-0.04(-0.41%)
Jan 11, 2024	9.850	9.880	9.805	9.850	1,424,392	+0.06(+0.61%)
Jan 10, 2024	9.810	9.820	9.770	9.790	1,474,607	+0.03(+0.31%)
Jan 09, 2024	9.840	9.855	9.760	9.760	1,105,348	-0.20(-2.01%)
Jan 08, 2024	9.900	9.967	9.860	9.960	1,489,638	+0.06(+0.61%)
Jan 05, 2024	9.830	9.990	9.825	9.900	2,040,403	+0.26(+2.70%)
Jan 04, 2024	9.600	9.700	9.600	9.640	1,053,700	+0.04(+0.42%)
Jan 03, 2024	9.590	9.625	9.565	9.600	1,236,560	-0.04(-0.41%)

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