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 (%)
Nov 30, 2020 5.380 5.380 5.252 5.261 2,173,035 -0.24(-4.31%)
Nov 27, 2020 5.535 5.553 5.489 5.499 543,065 -0.06(-1.15%)
Nov 25, 2020 5.599 5.608 5.558 5.562 1,960,168 -0.12(-2.09%)
Nov 24, 2020 5.663 5.708 5.654 5.681 2,427,774 +0.06(+1.14%)
Nov 23, 2020 5.654 5.654 5.599 5.617 1,471,595 +0.02(+0.33%)
Nov 20, 2020 5.571 5.599 5.553 5.599 713,595 +0.00(+0.00%)
Nov 19, 2020 5.544 5.599 5.530 5.599 919,047 +0.04(+0.66%)
Nov 18, 2020 5.581 5.617 5.553 5.562 1,729,950 -0.10(-1.77%)
Nov 17, 2020 5.635 5.699 5.626 5.663 1,489,091 +0.06(+1.14%)
Nov 16, 2020 5.581 5.626 5.562 5.599 1,392,417 +0.16(+3.02%)
Nov 13, 2020 5.353 5.453 5.353 5.435 739,257 +0.03(+0.51%)
Nov 12, 2020 5.426 5.430 5.380 5.407 959,587 -0.09(-1.66%)
Nov 11, 2020 5.517 5.535 5.480 5.499 1,405,834 +0.05(+1.00%)
Nov 10, 2020 5.435 5.499 5.426 5.444 2,185,045 -0.05(-0.99%)
Nov 09, 2020 5.362 5.517 5.334 5.499 2,456,707 +0.27(+5.24%)
Nov 06, 2020 5.225 5.243 5.198 5.225 813,940 +0.05(+0.88%)
Nov 05, 2020 5.161 5.204 5.161 5.179 1,323,146 +0.02(+0.35%)
Nov 04, 2020 5.198 5.216 5.125 5.161 1,394,882 -0.16(-3.08%)
Nov 03, 2020 5.252 5.334 5.252 5.325 1,194,526 +0.16(+3.00%)
Nov 02, 2020 5.152 5.188 5.116 5.170 1,092,894 +0.12(+2.35%)
Oct 30, 2020 5.033 5.065 5.006 5.052 1,616,146 +0.03(+0.54%)
Oct 29, 2020 4.997 5.061 4.988 5.024 1,846,279 +0.10(+2.04%)
Oct 28, 2020 5.020 5.020 4.924 4.924 1,736,713 -0.16(-3.23%)
Oct 27, 2020 5.143 5.143 5.079 5.088 2,224,043 -0.07(-1.41%)
Oct 26, 2020 5.170 5.188 5.106 5.161 1,241,838 -0.07(-1.39%)
Oct 23, 2020 5.225 5.261 5.214 5.234 1,217,071 +0.04(+0.70%)
Oct 22, 2020 5.179 5.207 5.170 5.198 1,295,577 +0.00(+0.00%)
Oct 21, 2020 5.143 5.198 5.143 5.198 1,765,446 +0.09(+1.79%)
Oct 20, 2020 5.106 5.143 5.079 5.106 1,864,596 -0.02(-0.36%)
Oct 19, 2020 5.152 5.161 5.097 5.125 1,354,903 -0.02(-0.35%)
Oct 16, 2020 5.116 5.170 5.106 5.143 2,042,198 +0.02(+0.36%)
Oct 15, 2020 5.079 5.125 5.061 5.125 1,090,618 +0.00(+0.00%)
Oct 14, 2020 5.143 5.143 5.106 5.125 1,359,271 -0.05(-0.88%)
Oct 13, 2020 5.216 5.216 5.157 5.170 1,336,257 -0.05(-0.87%)
Oct 12, 2020 5.188 5.234 5.179 5.216 930,793 +0.06(+1.24%)
Oct 09, 2020 5.179 5.198 5.152 5.152 1,507,028 -0.05(-0.88%)
Oct 08, 2020 5.225 5.231 5.198 5.198 1,547,376 -0.03(-0.52%)
Oct 07, 2020 5.234 5.252 5.207 5.225 1,307,618 +0.04(+0.70%)
Oct 06, 2020 5.243 5.252 5.179 5.188 1,738,894 -0.05(-0.87%)
Oct 05, 2020 5.188 5.234 5.179 5.234 1,368,144 +0.07(+1.41%)
Oct 02, 2020 5.116 5.188 5.088 5.161 1,394,730 +0.00(+0.00%)
Oct 01, 2020 5.097 5.125 5.079 5.161 1,220,057 +0.06(+1.25%)
Sep 30, 2020 5.061 5.125 5.061 5.097 1,317,090 -0.13(-2.44%)
Sep 29, 2020 5.243 5.252 5.198 5.225 1,365,710 -0.10(-1.88%)
Sep 28, 2020 5.261 5.343 5.261 5.325 1,204,940 +0.16(+3.05%)
Sep 25, 2020 5.132 5.185 5.124 5.168 864,740 +0.02(+0.34%)
Sep 24, 2020 5.150 5.168 5.102 5.150 1,479,516 +0.04(+0.87%)
Sep 23, 2020 5.159 5.185 5.097 5.106 1,418,171 +0.02(+0.35%)
Sep 22, 2020 5.071 5.088 5.035 5.088 995,522 +0.03(+0.52%)
Sep 21, 2020 5.106 5.106 5.009 5.062 1,121,698 -0.14(-2.72%)
Sep 18, 2020 5.238 5.238 5.194 5.203 625,207 +0.00(+0.00%)
Sep 17, 2020 5.203 5.221 5.190 5.203 1,060,088 -0.03(-0.51%)
Sep 16, 2020 5.203 5.265 5.194 5.230 1,171,817 +0.01(+0.17%)
Sep 15, 2020 5.256 5.256 5.212 5.221 1,395,297 +0.01(+0.17%)
Sep 14, 2020 5.212 5.221 5.188 5.212 821,718 +0.05(+1.03%)
Sep 11, 2020 5.141 5.168 5.115 5.159 670,261 +0.05(+1.04%)
Sep 10, 2020 5.132 5.159 5.097 5.106 1,287,499 -0.01(-0.17%)
Sep 09, 2020 5.106 5.141 5.088 5.115 1,034,835 -0.02(-0.34%)
Sep 08, 2020 5.230 5.230 5.124 5.132 1,349,148 -0.12(-2.35%)
Sep 04, 2020 5.230 5.265 5.168 5.256 1,157,703 +0.12(+2.41%)
Sep 03, 2020 5.212 5.238 5.106 5.132 1,821,473 -0.11(-2.19%)
Sep 02, 2020 5.230 5.256 5.212 5.247 824,307 +0.03(+0.51%)
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.