Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.53 +0.09 (+0.74%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 5.564 5.564 5.495 5.502 1,087,715 -0.09(-1.65%)
May 30, 2017 5.602 5.641 5.587 5.595 599,564 +0.00(+0.00%)
May 26, 2017 5.579 5.602 5.571 5.595 663,294 -0.01(-0.14%)
May 25, 2017 5.602 5.625 5.595 5.602 1,049,031 -0.01(-0.14%)
May 24, 2017 5.618 5.641 5.602 5.610 783,086 +0.00(+0.00%)
May 23, 2017 5.625 5.647 5.602 5.610 1,101,383 +0.00(+0.00%)
May 22, 2017 5.641 5.641 5.595 5.610 986,138 -0.04(-0.68%)
May 19, 2017 5.587 5.664 5.587 5.648 900,217 +0.13(+2.37%)
May 18, 2017 5.495 5.541 5.456 5.518 1,384,541 -0.01(-0.14%)
May 17, 2017 5.595 5.610 5.510 5.525 1,559,376 -0.13(-2.31%)
May 16, 2017 5.648 5.679 5.633 5.656 6,395,341 +0.03(+0.55%)
May 15, 2017 5.641 5.671 5.610 5.625 996,282 -0.06(-1.08%)
May 12, 2017 5.702 5.718 5.656 5.687 1,214,801 -0.05(-0.94%)
May 11, 2017 5.725 5.771 5.725 5.741 1,343,050 +0.02(+0.40%)
May 10, 2017 5.718 5.725 5.702 5.718 1,295,857 -0.02(-0.27%)
May 09, 2017 5.779 5.779 5.733 5.733 1,084,426 -0.05(-0.93%)
May 08, 2017 5.779 5.817 5.771 5.787 1,938,138 +0.01(+0.13%)
May 05, 2017 5.779 5.790 5.764 5.779 1,514,352 +0.01(+0.13%)
May 04, 2017 5.764 5.802 5.764 5.771 1,706,576 -0.01(-0.13%)
May 03, 2017 5.718 5.794 5.718 5.779 992,175 +0.03(+0.53%)
May 02, 2017 5.733 5.748 5.710 5.748 1,277,511 +0.05(+0.94%)
May 01, 2017 5.702 5.718 5.687 5.694 1,089,274 -0.02(-0.27%)
Apr 28, 2017 5.810 5.733 5.687 5.710 1,340,377 -0.10(-1.72%)
Apr 27, 2017 5.802 5.817 5.771 5.810 1,640,897 +0.04(+0.67%)
Apr 26, 2017 5.794 5.833 5.771 5.771 1,075,680 +0.04(+0.67%)
Apr 25, 2017 5.733 5.771 5.718 5.733 1,061,395 +0.02(+0.40%)
Apr 24, 2017 5.664 5.718 5.664 5.710 1,623,870 +0.11(+1.92%)
Apr 21, 2017 5.618 5.633 5.587 5.602 1,094,116 +0.00(+0.00%)
Apr 20, 2017 5.564 5.602 5.548 5.602 1,946,089 +0.12(+2.24%)
Apr 19, 2017 5.464 5.518 5.464 5.479 2,085,291 +0.11(+2.00%)
Apr 18, 2017 5.395 5.410 5.356 5.372 948,962 -0.05(-0.85%)
Apr 17, 2017 5.372 5.425 5.364 5.418 846,071 +0.08(+1.44%)
Apr 13, 2017 5.364 5.379 5.326 5.341 918,204 -0.04(-0.71%)
Apr 12, 2017 5.395 5.402 5.364 5.379 679,682 -0.02(-0.43%)
Apr 11, 2017 5.418 5.418 5.364 5.402 1,014,794 -0.03(-0.57%)
Apr 10, 2017 5.425 5.433 5.395 5.433 579,371 +0.02(+0.28%)
Apr 07, 2017 5.418 5.441 5.402 5.418 539,976 -0.02(-0.42%)
Apr 06, 2017 5.433 5.464 5.410 5.441 567,915 +0.02(+0.28%)
Apr 05, 2017 5.472 5.525 5.418 5.425 857,976 -0.12(-2.08%)
Apr 04, 2017 5.510 5.548 5.483 5.541 735,463 -0.02(-0.28%)
Apr 03, 2017 5.564 5.564 5.495 5.556 546,613 -0.02(-0.28%)
Mar 31, 2017 5.602 5.610 5.541 5.571 1,329,969 -0.13(-2.29%)
Mar 30, 2017 5.679 5.725 5.671 5.702 674,797 +0.03(+0.54%)
Mar 29, 2017 5.679 5.691 5.641 5.671 854,952 -0.12(-2.12%)
Mar 28, 2017 5.718 5.810 5.714 5.794 1,473,297 +0.14(+2.49%)
Mar 27, 2017 5.631 5.668 5.601 5.653 1,621,359 -0.02(-0.40%)
Mar 24, 2017 5.638 5.691 5.638 5.676 783,535 +0.09(+1.62%)
Mar 23, 2017 5.570 5.616 5.570 5.585 1,592,218 -0.02(-0.27%)
Mar 22, 2017 5.593 5.601 5.555 5.601 1,138,156 +0.01(+0.13%)
Mar 21, 2017 5.729 5.729 5.578 5.593 1,174,112 -0.11(-1.98%)
Mar 20, 2017 5.714 5.736 5.699 5.706 583,707 -0.02(-0.40%)
Mar 17, 2017 5.721 5.736 5.712 5.729 593,837 -0.01(-0.13%)
Mar 16, 2017 5.736 5.759 5.729 5.736 950,104 +0.01(+0.13%)
Mar 15, 2017 5.706 5.744 5.699 5.729 680,585 +0.03(+0.53%)
Mar 14, 2017 5.714 5.718 5.653 5.699 923,928 -0.01(-0.13%)
Mar 13, 2017 5.721 5.729 5.699 5.706 759,994 -0.03(-0.53%)
Mar 10, 2017 5.744 5.763 5.699 5.736 1,042,706 +0.05(+0.80%)
Mar 09, 2017 5.699 5.729 5.684 5.691 605,796 -0.02(-0.26%)
Mar 08, 2017 5.729 5.767 5.699 5.706 757,282 -0.02(-0.26%)
Mar 07, 2017 5.721 5.729 5.699 5.721 682,680 -0.04(-0.66%)
Mar 06, 2017 5.744 5.784 5.714 5.759 2,673,024 +0.03(+0.53%)
Mar 03, 2017 5.842 5.865 5.721 5.729 3,659,646 -0.17(-2.94%)
Mar 02, 2017 5.940 5.952 5.880 5.902 1,090,552 -0.11(-1.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.