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 (%)
Oct 29, 2021	6.070	6.098	6.005	6.042	5,792,366	-0.07(-1.07%)
Oct 28, 2021	6.108	6.154	6.070	6.108	4,685,745	-0.02(-0.30%)
Oct 27, 2021	6.192	6.182	6.117	6.126	1,189,733	-0.07(-1.20%)
Oct 26, 2021	6.220			6.201	2,273,122	-0.02(-0.30%)
Oct 25, 2021	6.285	6.285	6.192	6.220	4,429,008	-0.09(-1.48%)
Oct 22, 2021	6.331	6.365	6.294	6.313	1,106,263	-0.02(-0.29%)
Oct 21, 2021	6.369	6.397	6.313	6.331	1,177,522	-0.07(-1.16%)
Oct 20, 2021	6.387	6.425	6.369	6.406	1,011,579	+0.04(+0.59%)
Oct 19, 2021	6.359	6.378	6.332	6.369	639,849	+0.00(+0.00%)
Oct 18, 2021	6.397	6.415	6.354	6.369	679,001	-0.04(-0.58%)
Oct 15, 2021	6.350	6.415	6.331	6.406	1,480,914	+0.12(+1.93%)
Oct 14, 2021	6.303	6.322	6.266	6.285	1,743,283	-0.07(-1.03%)
Oct 13, 2021	6.387	6.397	6.294	6.350	1,096,781	-0.10(-1.59%)
Oct 12, 2021	6.490	6.490	6.434	6.453	781,190	-0.02(-0.29%)
Oct 11, 2021	6.546	6.593	6.471	6.471	753,794	-0.01(-0.14%)
Oct 08, 2021	6.527	6.537	6.481	6.481	1,184,509	-0.08(-1.28%)
Oct 07, 2021	6.555	6.597	6.546	6.565	795,878	+0.00(+0.00%)
Oct 06, 2021	6.546	6.574	6.476	6.565	1,475,901	+0.06(+0.86%)
Oct 05, 2021	6.387	6.518	6.387	6.509	1,539,796	+0.19(+2.95%)
Oct 04, 2021	6.397	6.425	6.294	6.322	2,130,301	-0.18(-2.73%)

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