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 )

12.53 +0.51 (+4.24%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2011	4.004	4.011	3.961	3.968	338,452	-0.33(-7.62%)
Oct 28, 2011	4.167	4.302	4.160	4.295	613,669	+0.10(+2.37%)
Oct 27, 2011	4.174	4.260	4.160	4.196	882,363	+0.24(+6.12%)
Oct 26, 2011	3.975	3.997	3.926	3.954	270,837	+0.01(+0.36%)
Oct 25, 2011	3.990	3.997	3.940	3.940	415,547	-0.11(-2.64%)
Oct 24, 2011	3.990	4.054	3.990	4.046	407,035	+0.04(+1.07%)
Oct 21, 2011	4.004	4.032	3.975	4.004	1,219,403	+0.02(+0.54%)
Oct 20, 2011	3.990	4.004	3.961	3.982	1,770,690	+0.00(+0.00%)
Oct 19, 2011	3.990	3.997	3.961	3.982	216,738	-0.04(-0.89%)
Oct 18, 2011	3.947	4.054	3.919	4.018	315,073	+0.06(+1.44%)
Oct 17, 2011	3.961	3.990	3.926	3.961	951,114	+0.03(+0.72%)
Oct 14, 2011	3.947	3.954	3.904	3.933	241,152	-0.02(-0.54%)
Oct 13, 2011	3.954	3.968	3.918	3.954	231,245	+0.04(+0.91%)
Oct 12, 2011	3.890	3.947	3.883	3.918	325,957	+0.00(+0.00%)
Oct 11, 2011	3.890	3.933	3.862	3.918	411,039	+0.04(+0.92%)
Oct 10, 2011	3.833	3.918	3.833	3.883	661,906	+0.08(+2.06%)
Oct 07, 2011	3.897	3.904	3.783	3.805	375,569	-0.09(-2.37%)
Oct 06, 2011	3.876	3.897	3.854	3.897	276,066	+0.04(+0.92%)
Oct 05, 2011	3.862	3.890	3.790	3.862	285,297	-0.06(-1.63%)
Oct 04, 2011	3.847	3.933	3.783	3.926	671,422	+0.08(+2.03%)

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