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 (%)
Dec 31, 2012	5.163	5.234	5.142	5.220	629,062	+0.07(+1.38%)
Dec 28, 2012	5.106	5.163	5.106	5.149	520,959	-0.01(-0.14%)
Dec 27, 2012	5.149	5.163	5.106	5.156	537,382	-0.05(-0.96%)
Dec 26, 2012	5.206	5.227	5.191	5.206	460,575	+0.01(+0.14%)
Dec 24, 2012	5.206	5.213	5.177	5.199	475,941	-0.01(-0.27%)
Dec 21, 2012	5.134	5.213	5.134	5.213	679,419	+0.01(+0.27%)
Dec 20, 2012	5.149	5.199	5.127	5.199	665,227	+0.10(+1.95%)
Dec 19, 2012	5.063	5.120	5.042	5.099	2,106,667	+0.14(+2.72%)
Dec 18, 2012	4.900	4.971	4.893	4.964	2,274,307	+0.21(+4.33%)
Dec 17, 2012	4.750	4.758	4.708	4.758	611,405	+0.02(+0.45%)
Dec 14, 2012	4.722	4.758	4.722	4.736	525,425	+0.01(+0.15%)
Dec 13, 2012	4.708	4.743	4.708	4.729	1,166,657	+0.06(+1.37%)
Dec 12, 2012	4.736	4.736	4.644	4.665	1,483,970	+0.05(+1.08%)
Dec 11, 2012	4.594	4.630	4.587	4.615	501,761	+0.01(+0.31%)
Dec 10, 2012	4.601	4.615	4.594	4.601	338,681	-0.01(-0.31%)
Dec 07, 2012	4.651	4.665	4.566	4.615	2,105,226	+0.01(+0.15%)
Dec 06, 2012	4.551	4.615	4.530	4.608	974,665	+0.05(+1.09%)
Dec 05, 2012	4.530	4.573	4.509	4.558	540,891	+0.01(+0.16%)

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