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 (%)
Nov 30, 2023	9.830	9.900	9.830	9.870	1,112,029	+0.01(+0.10%)
Nov 29, 2023	9.850	9.870	9.810	9.860	1,335,495	-0.14(-1.40%)
Nov 28, 2023	9.990	10.01	9.950	10.00	1,344,006	+0.01(+0.10%)
Nov 27, 2023	10.01	10.01	9.960	9.990	1,711,200	+0.16(+1.63%)
Nov 24, 2023	9.820	9.850	9.820	9.830	641,339	-0.04(-0.41%)
Nov 22, 2023	9.900	9.920	9.870	9.870	1,093,066	-0.06(-0.60%)
Nov 21, 2023	9.930	9.970	9.910	9.930	1,583,682	-0.04(-0.40%)
Nov 20, 2023	9.960	10.00	9.950	9.970	3,252,008	+0.09(+0.91%)
Nov 17, 2023	9.850	9.900	9.830	9.880	2,071,557	+0.26(+2.70%)
Nov 16, 2023	9.660	9.680	9.575	9.620	3,155,368	+0.15(+1.58%)
Nov 15, 2023	9.460	9.500	9.400	9.470	2,919,124	-0.31(-3.17%)
Nov 14, 2023	9.660	9.790	9.645	9.780	4,429,798	+0.52(+5.62%)
Nov 13, 2023	9.320	9.365	9.240	9.260	2,933,938	-0.03(-0.32%)
Nov 10, 2023	9.280	9.310	9.170	9.290	3,791,459	+0.15(+1.64%)
Nov 09, 2023	9.190	9.225	9.140	9.140	1,704,386	+0.09(+0.99%)
Nov 08, 2023	9.190	9.200	9.030	9.050	3,199,541	-0.66(-6.80%)
Nov 07, 2023	9.700	9.730	9.660	9.710	956,353	-0.09(-0.92%)
Nov 06, 2023	9.830	9.830	9.750	9.800	1,844,832	-0.35(-3.45%)
Nov 03, 2023	10.05	10.21	10.05	10.15	1,943,555	+0.15(+1.50%)
Nov 02, 2023	9.950	10.02	9.925	10.00	1,343,113	+0.14(+1.42%)

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