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 30, 2014	5.995	6.038	5.995	6.023	1,778,485	-0.02(-0.35%)
Jun 27, 2014	6.031	6.045	6.016	6.045	798,783	-0.01(-0.23%)
Jun 26, 2014	6.038	6.073	6.023	6.059	964,684	-0.03(-0.47%)
Jun 25, 2014	6.023	6.087	6.016	6.087	1,244,039	+0.01(+0.12%)
Jun 24, 2014	6.130	6.151	6.073	6.080	1,275,603	-0.05(-0.81%)
Jun 23, 2014	6.130	6.144	6.102	6.130	704,111	-0.09(-1.49%)
Jun 20, 2014	6.173	6.230	6.173	6.223	1,211,282	+0.01(+0.23%)
Jun 19, 2014	6.208	6.215	6.160	6.208	1,362,945	+0.13(+2.11%)
Jun 18, 2014	6.038	6.095	6.009	6.080	905,536	+0.06(+1.06%)
Jun 17, 2014	5.959	6.016	5.959	6.016	1,167,425	+0.01(+0.12%)
Jun 16, 2014	6.002	6.023	6.002	6.009	706,459	-0.07(-1.17%)
Jun 13, 2014	6.038	6.087	6.038	6.080	1,655,342	+0.08(+1.30%)
Jun 12, 2014	6.038	6.059	6.002	6.002	1,871,962	+0.05(+0.84%)
Jun 11, 2014	5.952	5.988	5.952	5.952	1,055,897	+0.04(+0.60%)
Jun 10, 2014	5.867	5.917	5.867	5.917	1,897,621	-0.07(-1.19%)
Jun 06, 2014	5.981	6.016	5.974	5.988	646,965	+0.03(+0.48%)
Jun 05, 2014	5.910	5.974	5.910	5.959	915,919	+0.05(+0.84%)
Jun 04, 2014	5.888	5.936	5.853	5.910	846,419	-0.02(-0.36%)
Jun 03, 2014	5.903	5.938	5.903	5.931	1,006,371	+0.05(+0.85%)

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