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 (%)
Jun 29, 2012	4.701	4.743	4.701	4.722	501,852	+0.05(+1.07%)
Jun 28, 2012	4.630	4.672	4.622	4.672	650,170	+0.11(+2.50%)
Jun 27, 2012	4.537	4.587	4.523	4.558	300,363	+0.08(+1.75%)
Jun 26, 2012	4.452	4.480	4.438	4.480	427,416	+0.04(+0.80%)
Jun 25, 2012	4.466	4.473	4.430	4.445	349,746	-0.06(-1.42%)
Jun 22, 2012	4.509	4.530	4.488	4.509	439,820	+0.01(+0.32%)
Jun 21, 2012	4.587	4.601	4.494	4.494	1,127,772	-0.12(-2.62%)
Jun 20, 2012	4.594	4.630	4.566	4.615	533,533	+0.04(+0.93%)
Jun 19, 2012	4.509	4.580	4.509	4.573	425,077	+0.06(+1.26%)
Jun 18, 2012	4.480	4.530	4.480	4.516	459,858	+0.01(+0.16%)
Jun 15, 2012	4.473	4.523	4.466	4.509	375,751	+0.10(+2.26%)
Jun 14, 2012	4.345	4.416	4.338	4.409	467,619	+0.16(+3.68%)
Jun 13, 2012	4.246	4.292	4.224	4.253	330,766	+0.00(+0.00%)
Jun 12, 2012	4.238	4.274	4.224	4.253	309,802	+0.05(+1.18%)
Jun 11, 2012	4.246	4.267	4.189	4.203	443,748	-0.06(-1.34%)
Jun 08, 2012	4.288	4.288	4.231	4.260	484,680	-0.08(-1.80%)
Jun 07, 2012	4.359	4.381	4.338	4.338	645,856	+0.01(+0.33%)
Jun 06, 2012	4.246	4.331	4.246	4.324	1,310,278	+0.11(+2.53%)
Jun 05, 2012	4.182	4.224	4.160	4.217	665,561	+0.15(+3.67%)
Jun 04, 2012	4.103	4.139	4.018	4.068	606,112	+0.00(+0.00%)

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