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 (%)
Apr 30, 2019	6.074	6.090	6.049	6.074	984,656	+0.00(+0.00%)
Apr 29, 2019	6.015	6.107	6.015	6.074	861,766	+0.02(+0.41%)
Apr 26, 2019	5.982	6.065	5.982	6.049	1,211,069	+0.10(+1.68%)
Apr 25, 2019	5.957	5.989	5.940	5.949	1,581,075	+0.01(+0.14%)
Apr 24, 2019	6.007	6.007	5.940	5.940	901,133	-0.10(-1.66%)
Apr 23, 2019	6.024	6.074	6.024	6.040	1,253,472	+0.01(+0.14%)
Apr 22, 2019	6.057	6.065	6.011	6.032	1,340,501	-0.06(-0.96%)
Apr 18, 2019	6.090	6.128	6.074	6.090	1,252,119	+0.02(+0.41%)
Apr 17, 2019	6.007	6.090	6.007	6.065	2,051,402	+0.11(+1.82%)
Apr 16, 2019	5.957	5.999	5.945	5.957	6,741,518	+0.04(+0.70%)
Apr 15, 2019	5.932	5.957	5.899	5.915	4,757,846	-0.02(-0.28%)
Apr 12, 2019	5.924	5.970	5.899	5.932	1,318,133	+0.07(+1.28%)
Apr 11, 2019	5.890	5.899	5.849	5.857	1,098,946	-0.09(-1.54%)
Apr 10, 2019	5.965	5.974	5.924	5.949	1,102,792	-0.01(-0.14%)
Apr 09, 2019	5.999	5.999	5.957	5.957	1,542,583	-0.08(-1.38%)
Apr 08, 2019	6.032	6.049	6.028	6.040	2,142,596	-0.02(-0.41%)
Apr 05, 2019	6.082	6.086	6.057	6.065	718,000	-0.02(-0.27%)
Apr 04, 2019	6.040	6.098	6.040	6.082	1,375,112	+0.02(+0.41%)
Apr 03, 2019	6.065	6.090	6.040	6.057	1,719,060	+0.02(+0.28%)
Apr 02, 2019	6.007	6.049	6.007	6.040	1,256,043	+0.04(+0.69%)

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