Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sumitomo Mitsui Financial Group Inc (OP: SMFNF )

63.96 -2.22 (-3.35%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 7, 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 (%)
May 31, 2013 40.08 40.08 40.08 40.08 100,000 -0.67(-1.66%)
May 30, 2013 40.75 40.75 40.75 40.75 61,000 +0.30(+0.74%)
May 29, 2013 40.45 40.45 40.45 40.45 300 -0.55(-1.34%)
May 24, 2013 41.00 41.00 41.00 95,484 -1.60(-3.76%)
May 23, 2013 42.60 42.60 42.60 42.60 400 -2.92(-6.43%)
May 22, 2013 45.80 45.80 45.48 45.52 59,400 -0.52(-1.14%)
May 20, 2013 46.05 46.05 46.05 0 -0.71(-1.52%)
May 17, 2013 46.76 46.76 46.76 46.76 200 +0.22(+0.48%)
May 16, 2013 47.09 47.09 46.54 46.54 72,400 -2.71(-5.51%)
May 15, 2013 49.29 49.29 49.25 49.25 18,222 +0.26(+0.53%)
May 13, 2013 48.99 48.99 48.99 48.99 10,100 +2.66(+5.75%)
May 10, 2013 46.30 46.33 46.30 46.33 44,000 -0.92(-1.96%)
May 08, 2013 47.25 47.25 47.25 16,400 -0.50(-1.05%)
May 07, 2013 47.78 48.15 47.75 47.75 13,300 -0.55(-1.14%)
May 06, 2013 48.30 48.30 48.30 48.30 100 -0.70(-1.43%)
May 03, 2013 48.90 49.00 48.90 49.00 200 +1.20(+2.51%)
May 02, 2013 47.50 47.80 47.50 47.80 215,361 +1.05(+2.25%)
May 01, 2013 46.75 46.75 46.75 46.75 100 -0.85(-1.79%)
Apr 30, 2013 47.33 47.60 47.30 47.60 23,100 -0.45(-0.94%)
Apr 29, 2013 47.90 48.05 47.75 48.05 12,300 +0.84(+1.78%)
Apr 26, 2013 47.21 47.21 47.21 47.21 200 +0.39(+0.83%)
Apr 25, 2013 46.80 46.82 46.80 46.82 320 +1.57(+3.47%)
Apr 24, 2013 45.31 45.31 45.25 45.25 304,400 +0.00(+0.00%)
Apr 23, 2013 45.50 45.50 45.15 45.25 185,220 +0.11(+0.24%)
Apr 22, 2013 44.65 45.14 44.58 45.14 66,457 -0.16(-0.35%)
Apr 19, 2013 44.80 45.50 44.80 45.30 97,619 -0.50(-1.09%)
Apr 17, 2013 45.80 45.80 45.80 0 +0.35(+0.77%)
Apr 16, 2013 45.46 45.49 45.45 45.45 196,880 -0.70(-1.52%)
Apr 15, 2013 46.12 46.15 46.06 46.15 296,000 -1.15(-2.43%)
Apr 12, 2013 47.20 47.30 47.20 47.30 145,600 +3.02(+6.82%)
Apr 09, 2013 44.28 44.28 44.28 0 -0.86(-1.91%)
Apr 08, 2013 45.10 45.14 44.85 45.14 246,738 +1.73(+3.99%)
Apr 05, 2013 43.85 43.90 43.41 43.41 17,300 +0.66(+1.54%)
Apr 04, 2013 42.75 42.75 42.75 42.75 4 +4.40(+11.47%)
Apr 01, 2013 38.35 38.35 38.35 0 -2.55(-6.23%)
Mar 28, 2013 40.65 40.90 40.65 40.90 6,300 +0.53(+1.31%)
Mar 27, 2013 40.67 40.67 40.37 40.37 1,200 -0.33(-0.81%)
Mar 26, 2013 40.70 40.70 40.70 40.70 50 -0.92(-2.21%)
Mar 21, 2013 41.62 41.62 41.62 0 -0.68(-1.61%)
Mar 20, 2013 42.30 42.30 42.30 42.30 100 +0.20(+0.48%)
Mar 19, 2013 42.17 42.10 42.10 42.10 37,800 -0.10(-0.25%)
Mar 18, 2013 41.93 42.20 41.90 42.20 6,300 -0.95(-2.20%)
Mar 14, 2013 43.15 43.15 43.15 6,600 +0.30(+0.70%)
Mar 13, 2013 42.40 42.90 42.40 42.85 700 +0.55(+1.30%)
Mar 12, 2013 42.25 42.30 42.20 42.30 600 -0.80(-1.86%)
Mar 11, 2013 43.06 43.10 43.06 43.10 40,600 +2.10(+5.12%)
Mar 08, 2013 41.00 41.00 41.00 41.00 55,780 +0.55(+1.36%)
Mar 07, 2013 40.45 40.45 40.45 40.45 52,100 +0.25(+0.62%)
Mar 01, 2013 40.20 40.20 40.20 49,120 +1.12(+2.85%)
Feb 27, 2013 39.09 39.09 39.09 39.09 0 -0.81(-2.04%)
Feb 26, 2013 39.75 39.90 39.75 39.90 22,933 +0.10(+0.25%)
Feb 25, 2013 40.25 40.25 39.80 39.80 24,580 -0.05(-0.13%)
Feb 22, 2013 39.85 39.85 39.85 39.85 2,485 +0.27(+0.67%)
Feb 21, 2013 39.59 39.59 39.59 39.59 10 -1.16(-2.86%)
Feb 19, 2013 40.75 40.75 40.75 0 +1.30(+3.30%)
Feb 15, 2013 39.39 39.45 39.39 39.45 170,000 -1.00(-2.47%)
Feb 14, 2013 40.45 40.45 40.19 40.45 1,259,600 -0.32(-0.80%)
Feb 08, 2013 40.77 40.77 40.77 0 +0.02(+0.06%)
Feb 07, 2013 40.75 40.75 40.75 40.75 100 -0.35(-0.85%)
Feb 05, 2013 41.10 41.10 41.10 0 +0.83(+2.06%)
Feb 01, 2013 40.27 40.27 40.27 0 -0.33(-0.81%)
Jan 31, 2013 40.10 40.60 40.10 40.60 15,273 +1.58(+4.04%)
Jan 30, 2013 38.73 39.02 38.73 39.02 276,852 +0.57(+1.50%)
Jan 29, 2013 38.42 38.45 38.42 38.45 33,600 +1.85(+5.05%)
Jan 28, 2013 36.27 36.60 36.25 36.60 80,000 +0.25(+0.69%)
Jan 23, 2013 36.35 36.35 36.35 0 -0.59(-1.60%)
Jan 17, 2013 36.94 36.94 36.94 0 +0.15(+0.41%)
Jan 16, 2013 36.79 36.79 36.75 36.79 2,400 -1.12(-2.95%)
Jan 12, 2013 37.91 37.91 37.91 37.91 0 +0.00(+0.00%)
Jan 11, 2013 37.75 37.91 37.75 37.91 260 +0.21(+0.56%)
Jan 10, 2013 37.70 37.70 37.70 37.70 100 +1.20(+3.29%)
Jan 09, 2013 36.50 36.75 36.50 36.50 20,100 +0.44(+1.22%)
Jan 08, 2013 36.06 36.06 36.06 36.06 100 -0.76(-2.06%)
Jan 04, 2013 36.82 36.82 36.82 36.82 30,000 -0.46(-1.23%)
Jan 03, 2013 37.28 37.28 37.28 37.28 200 -0.09(-0.24%)
Jan 02, 2013 37.37 37.37 37.37 37.37 100 +3.87(+11.55%)
Dec 14, 2012 33.50 33.50 33.50 33.50 0 +0.40(+1.21%)
Dec 13, 2012 33.10 33.10 33.10 33.10 742 +0.35(+1.07%)
Dec 12, 2012 32.74 32.75 32.74 32.75 700 +0.82(+2.58%)
Nov 27, 2012 31.93 31.93 31.93 0 +1.52(+5.01%)
Nov 01, 2012 30.41 30.41 30.41 0 +0.37(+1.22%)
Oct 10, 2012 30.04 30.04 30.04 0 -0.49(-1.61%)
Oct 08, 2012 30.53 30.53 30.53 0 -0.80(-2.55%)
Sep 26, 2012 31.33 31.33 31.33 31.33 0 -0.29(-0.92%)
Sep 24, 2012 31.62 31.62 31.62 0 -1.34(-4.07%)
Sep 18, 2012 32.96 32.96 32.96 0 -0.34(-1.02%)
Sep 14, 2012 33.30 33.30 33.30 0 +2.30(+7.42%)
Aug 31, 2012 31.00 31.00 31.00 0 -0.30(-0.96%)
Aug 30, 2012 31.30 31.30 31.30 31.30 1,014 -0.39(-1.23%)
Aug 23, 2012 31.69 31.69 31.69 0 -0.02(-0.07%)
Aug 17, 2012 31.71 31.71 31.71 0 +0.56(+1.81%)
Aug 16, 2012 31.15 31.15 31.15 31.15 80,000 +0.45(+1.47%)
Aug 15, 2012 30.65 30.70 30.65 30.70 60,900 -0.43(-1.37%)
Aug 14, 2012 31.50 31.50 31.12 31.12 220,000 -1.69(-5.14%)
Aug 07, 2012 32.81 32.81 32.81 0 +0.76(+2.37%)
Aug 03, 2012 32.05 32.05 32.05 0 -0.41(-1.26%)
Jul 27, 2012 32.46 32.46 32.46 40,000 +2.16(+7.13%)
Jul 24, 2012 30.30 30.30 30.30 0 -1.75(-5.46%)
Jul 18, 2012 32.05 32.05 32.05 0 -0.33(-1.02%)
Jul 14, 2012 32.38 32.38 32.38 10,000 +0.00(+0.00%)
Jul 13, 2012 32.38 32.38 32.38 32.38 2,000 -1.44(-4.26%)
Jul 03, 2012 33.82 33.82 33.82 0 +0.67(+2.02%)
Jul 02, 2012 33.15 33.15 33.15 33.15 40 +1.01(+3.14%)
Jun 27, 2012 32.14 32.14 32.14 0 -0.06(-0.19%)
Jun 20, 2012 32.20 32.20 32.20 8,000 +0.06(+0.19%)
Jun 19, 2012 31.89 32.14 31.89 32.14 1,600 +0.79(+2.52%)
Jun 15, 2012 31.35 31.35 31.35 0 +1.21(+4.01%)
Jun 06, 2012 30.14 30.14 30.14 2,100 +1.89(+6.69%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.