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 )

13.03 +0.21 (+1.60%)

Streaming Delayed Price Updated: 12:47 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 (%)
Oct 31, 2013	6.955	6.955	6.841	6.898	2,471,407	-0.06(-0.92%)
Oct 30, 2013	6.983	7.026	6.948	6.962	1,678,717	+0.03(+0.41%)
Oct 29, 2013	6.927	6.969	6.905	6.934	1,828,852	+0.04(+0.62%)
Oct 28, 2013	6.898	6.912	6.855	6.891	1,606,160	+0.01(+0.21%)
Oct 25, 2013	6.898	6.912	6.855	6.877	1,707,403	-0.14(-1.93%)
Oct 24, 2013	7.026	7.033	6.969	7.012	664,434	+0.04(+0.61%)
Oct 23, 2013	6.969	6.983	6.905	6.969	1,271,674	-0.14(-2.00%)
Oct 22, 2013	7.126	7.126	7.069	7.111	2,038,951	-0.01(-0.10%)
Oct 21, 2013	7.140	7.154	7.090	7.119	5,853,830	-0.11(-1.48%)
Oct 18, 2013	7.197	7.254	7.175	7.225	4,198,965	+0.06(+0.79%)
Oct 17, 2013	7.090	7.200	7.076	7.168	3,810,091	+0.15(+2.13%)
Oct 16, 2013	6.955	7.047	6.955	7.019	2,076,363	+0.00(+0.00%)
Oct 15, 2013	7.069	7.069	7.005	7.019	1,396,044	-0.11(-1.50%)
Oct 14, 2013	7.040	7.168	7.026	7.126	1,755,725	+0.01(+0.10%)
Oct 11, 2013	7.026	7.119	7.005	7.119	747,088	+0.09(+1.32%)
Oct 10, 2013	7.012	7.069	6.976	7.026	1,068,143	-0.03(-0.40%)
Oct 09, 2013	6.962	7.055	6.916	7.055	1,126,234	+0.21(+3.12%)
Oct 08, 2013	6.848	6.884	6.827	6.841	779,820	+0.03(+0.42%)
Oct 07, 2013	6.770	6.852	6.735	6.813	1,282,340	-0.18(-2.64%)
Oct 04, 2013	7.033	7.069	6.962	6.998	1,123,857	+0.20(+2.93%)
Oct 03, 2013	6.855	6.855	6.756	6.799	1,699,172	-0.08(-1.14%)
Oct 02, 2013	6.863	6.898	6.806	6.877	870,567	-0.03(-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