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 )

11.44 -0.10 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2018 6.431 6.431 6.359 6.359 1,230,518 -0.36(-5.34%)
Jul 30, 2018 6.639 6.734 6.607 6.718 1,197,557 +0.24(+3.69%)
Jul 27, 2018 6.495 6.527 6.471 6.479 914,026 -0.02(-0.25%)
Jul 26, 2018 6.495 6.535 6.487 6.495 792,890 +0.02(+0.25%)
Jul 25, 2018 6.439 6.487 6.423 6.479 856,444 +0.01(+0.12%)
Jul 24, 2018 6.479 6.487 6.455 6.471 725,233 +0.02(+0.25%)
Jul 23, 2018 6.423 6.463 6.407 6.455 827,160 +0.24(+3.85%)
Jul 20, 2018 6.176 6.240 6.160 6.216 880,525 +0.02(+0.26%)
Jul 19, 2018 6.200 6.236 6.184 6.200 1,074,916 +0.02(+0.39%)
Jul 18, 2018 6.144 6.192 6.144 6.176 831,546 +0.04(+0.65%)
Jul 17, 2018 6.136 6.160 6.128 6.136 881,707 -0.01(-0.13%)
Jul 16, 2018 6.080 6.152 6.080 6.144 1,254,179 +0.08(+1.32%)
Jul 13, 2018 6.128 6.128 6.044 6.064 1,699,775 -0.06(-0.91%)
Jul 12, 2018 6.120 6.136 6.088 6.120 964,661 +0.00(+0.00%)
Jul 11, 2018 6.144 6.152 6.096 6.120 887,571 -0.05(-0.78%)
Jul 10, 2018 6.232 6.232 6.160 6.168 1,195,063 -0.07(-1.15%)
Jul 09, 2018 6.176 6.240 6.176 6.240 1,190,124 +0.13(+2.09%)
Jul 06, 2018 6.104 6.128 6.080 6.112 826,753 +0.00(+0.00%)
Jul 05, 2018 6.112 6.132 6.088 6.112 977,095 +0.01(+0.13%)
Jul 03, 2018 6.104 6.104 6.104 0 +0.00(+0.00%)
Jul 02, 2018 6.120 6.136 6.072 6.104 1,389,158 -0.10(-1.54%)
Jun 29, 2018 6.271 6.200 6.200 1,073,610 -0.01(-0.13%)
Jun 28, 2018 6.216 6.224 6.176 6.208 971,030 -0.01(-0.13%)
Jun 27, 2018 6.267 6.303 6.200 6.216 1,590,072 -0.02(-0.38%)
Jun 26, 2018 6.240 6.271 6.212 6.240 1,813,961 +0.07(+1.16%)
Jun 25, 2018 6.248 6.248 6.152 6.168 1,292,583 -0.09(-1.40%)
Jun 22, 2018 6.271 6.271 6.224 6.256 1,263,545 +0.06(+0.90%)
Jun 21, 2018 6.232 6.248 6.184 6.200 1,254,447 -0.21(-3.24%)
Jun 20, 2018 6.463 6.463 6.394 6.407 964,241 -0.11(-1.71%)
Jun 19, 2018 6.479 6.527 6.479 6.519 920,152 +0.02(+0.37%)
Jun 18, 2018 6.503 6.503 6.455 6.495 863,715 -0.05(-0.73%)
Jun 15, 2018 6.623 6.495 6.543 1,148,893 -0.08(-1.20%)
Jun 14, 2018 6.662 6.670 6.623 6.623 1,153,272 +0.04(+0.61%)
Jun 13, 2018 6.599 6.623 6.583 6.583 797,368 -0.01(-0.12%)
Jun 12, 2018 6.646 6.646 6.583 6.591 764,687 -0.06(-0.84%)
Jun 11, 2018 6.670 6.670 6.646 6.646 849,239 -0.04(-0.60%)
Jun 08, 2018 6.670 6.710 6.670 6.686 1,170,311 -0.06(-0.83%)
Jun 07, 2018 6.758 6.758 6.726 6.742 1,246,274 -0.01(-0.12%)
Jun 06, 2018 6.750 6.750 903,943 +0.05(+0.71%)
Jun 05, 2018 6.718 6.722 6.670 6.702 838,189 -0.07(-1.06%)
Jun 04, 2018 6.742 6.774 6.742 6.774 833,253 +0.09(+1.31%)
Jun 01, 2018 6.654 6.718 6.646 6.686 882,030 +0.07(+1.09%)
May 31, 2018 6.654 6.654 6.591 6.615 1,110,513 -0.03(-0.48%)
May 30, 2018 6.631 6.662 6.599 6.646 1,262,787 +0.06(+0.97%)
May 29, 2018 6.631 6.662 6.567 6.583 1,867,241 -0.12(-1.79%)
May 25, 2018 6.702 6.702 6.702 0 -0.05(-0.71%)
May 24, 2018 6.734 6.758 6.690 6.750 1,209,963 +0.00(+0.00%)
May 23, 2018 6.734 6.758 6.686 6.750 1,819,260 -0.03(-0.47%)
May 22, 2018 6.750 6.814 6.750 6.782 963,102 +0.02(+0.24%)
May 21, 2018 6.750 6.790 6.734 6.766 940,840 +0.03(+0.47%)
May 18, 2018 6.798 6.798 6.726 6.734 996,938 -0.08(-1.17%)
May 17, 2018 6.806 6.894 6.782 6.814 7,606,784 +0.12(+1.79%)
May 16, 2018 6.766 6.766 6.662 6.694 3,625,237 +0.02(+0.24%)
May 15, 2018 6.742 6.782 6.654 6.678 3,702,052 -0.19(-2.79%)
May 14, 2018 6.734 6.898 6.710 6.870 1,469,794 +0.22(+3.24%)
May 11, 2018 6.639 6.678 6.631 6.654 1,129,138 +0.01(+0.12%)
May 10, 2018 6.599 6.654 6.583 6.646 1,634,971 +0.04(+0.60%)
May 09, 2018 6.559 6.615 6.551 6.607 894,196 +0.00(+0.00%)
May 08, 2018 6.559 6.623 6.559 6.607 745,784 +0.04(+0.61%)
May 07, 2018 6.591 6.599 6.559 6.567 681,856 -0.06(-0.84%)
May 04, 2018 6.567 6.646 6.535 6.623 690,071 +0.06(+0.97%)
May 03, 2018 6.551 6.583 6.503 6.559 776,017 -0.01(-0.12%)
May 02, 2018 6.567 6.603 6.543 6.567 777,787 -0.01(-0.12%)
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.