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 )

12.82 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	4.928	4.928	4.829	4.829	747,899	-0.14(-2.72%)
Feb 28, 2012	4.935	4.978	4.935	4.964	376,061	+0.09(+1.75%)
Feb 27, 2012	4.843	4.893	4.829	4.878	363,876	-0.05(-1.01%)
Feb 24, 2012	4.900	4.950	4.900	4.928	670,028	+0.10(+2.06%)
Feb 23, 2012	4.822	4.857	4.800	4.829	391,643	+0.03(+0.59%)
Feb 22, 2012	4.814	4.829	4.786	4.800	488,502	-0.01(-0.15%)
Feb 21, 2012	4.822	4.822	4.779	4.807	492,113	-0.04(-0.88%)
Feb 17, 2012	4.864	4.907	4.850	4.850	962,710	-0.10(-2.01%)
Feb 16, 2012	4.886	4.950	4.829	4.950	6,405,176	+0.06(+1.31%)
Feb 15, 2012	4.935	4.935	4.871	4.886	416,415	+0.12(+2.54%)
Feb 14, 2012	4.758	4.772	4.722	4.765	363,766	+0.02(+0.45%)
Feb 13, 2012	4.701	4.758	4.701	4.743	211,966	+0.11(+2.30%)
Feb 10, 2012	4.672	4.672	4.630	4.637	298,841	-0.16(-3.41%)
Feb 09, 2012	4.800	4.829	4.786	4.800	279,221	+0.01(+0.15%)
Feb 08, 2012	4.786	4.807	4.743	4.793	621,148	+0.04(+0.75%)
Feb 07, 2012	4.694	4.779	4.694	4.758	452,833	+0.09(+1.98%)
Feb 06, 2012	4.694	4.708	4.658	4.665	607,787	-0.04(-0.91%)
Feb 03, 2012	4.679	4.708	4.651	4.708	538,736	+0.01(+0.15%)
Feb 02, 2012	4.672	4.715	4.651	4.701	486,147	+0.11(+2.32%)

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