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: 4:10 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 29, 2011	4.366	4.438	4.366	4.438	550,423	+0.06(+1.30%)
Apr 28, 2011	4.317	4.402	4.317	4.381	597,585	+0.09(+1.99%)
Apr 27, 2011	4.238	4.317	4.182	4.295	601,013	+0.04(+0.83%)
Apr 26, 2011	4.224	4.288	4.224	4.260	553,217	+0.03(+0.67%)
Apr 25, 2011	4.210	4.238	4.196	4.231	567,078	+0.01(+0.17%)
Apr 21, 2011	4.260	4.260	4.189	4.224	687,892	-0.04(-0.83%)
Apr 20, 2011	4.238	4.267	4.203	4.260	273,532	+0.05(+1.18%)
Apr 19, 2011	4.217	4.231	4.167	4.210	361,875	+0.03(+0.68%)
Apr 18, 2011	4.231	4.231	4.146	4.182	207,825	-0.09(-2.16%)
Apr 15, 2011	4.295	4.317	4.260	4.274	244,171	-0.09(-2.12%)
Apr 14, 2011	4.359	4.366	4.302	4.366	520,896	+0.09(+1.99%)
Apr 13, 2011	4.359	4.359	4.267	4.281	1,053,700	+0.01(+0.17%)
Apr 12, 2011	4.231	4.281	4.217	4.274	473,782	+0.03(+0.67%)
Apr 11, 2011	4.302	4.302	4.217	4.246	735,967	-0.02(-0.50%)
Apr 08, 2011	4.317	4.317	4.260	4.267	530,793	+0.09(+2.21%)
Apr 07, 2011	4.231	4.246	4.125	4.174	370,199	-0.03(-0.68%)
Apr 06, 2011	4.189	4.210	4.139	4.203	528,438	-0.05(-1.17%)
Apr 05, 2011	4.274	4.288	4.217	4.253	679,492	-0.10(-2.29%)
Apr 04, 2011	4.416	4.416	4.310	4.352	886,997	-0.11(-2.55%)

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