Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

66.30 +0.65 (+0.99%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 31, 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, 2017 35.95 35.95 35.04 35.04 28,526 -0.43(-1.21%)
May 22, 2017 35.47 35.47 35.47 0 -0.02(-0.07%)
May 19, 2017 35.49 35.49 35.49 35.49 19 +0.14(+0.41%)
May 18, 2017 35.75 35.75 35.35 35.35 761 -1.50(-4.07%)
May 16, 2017 36.85 36.85 36.85 0 +0.35(+0.96%)
May 10, 2017 36.50 36.50 36.50 0 +0.35(+0.97%)
May 05, 2017 36.15 36.15 36.15 0 -1.40(-3.73%)
May 04, 2017 37.55 37.55 37.55 37.55 35,000 +1.62(+4.51%)
May 01, 2017 35.93 35.93 35.93 0 +0.01(+0.03%)
Apr 28, 2017 36.14 36.14 35.92 35.92 139 -1.28(-3.44%)
Apr 27, 2017 37.20 37.20 37.20 37.20 600 +1.01(+2.79%)
Apr 21, 2017 36.19 36.19 36.19 0 +0.39(+1.09%)
Apr 20, 2017 35.80 35.80 35.80 35.80 57,100 +0.00(+0.00%)
Apr 11, 2017 35.80 35.80 35.80 0 +1.53(+4.46%)
Apr 06, 2017 34.27 34.27 34.27 0 -2.42(-6.60%)
Mar 28, 2017 36.69 36.69 36.69 0 +0.35(+0.96%)
Mar 27, 2017 35.50 36.34 35.50 36.34 1,085 -0.45(-1.23%)
Mar 21, 2017 36.79 36.79 36.79 0 -0.76(-2.02%)
Mar 13, 2017 37.55 37.55 37.55 0 +0.30(+0.81%)
Mar 09, 2017 37.25 37.25 37.25 0 -0.30(-0.80%)
Mar 07, 2017 37.55 37.55 37.55 0 -0.55(-1.44%)
Mar 03, 2017 38.10 38.10 38.10 97,300 -1.62(-4.08%)
Mar 01, 2017 39.72 39.72 39.72 0 +1.33(+3.47%)
Feb 17, 2017 38.39 38.39 38.39 0 -0.75(-1.92%)
Feb 16, 2017 39.14 39.14 39.14 39.14 837 +1.18(+3.10%)
Feb 14, 2017 37.96 37.96 37.96 0 -0.64(-1.66%)
Feb 09, 2017 38.60 38.60 38.60 0 -0.59(-1.51%)
Feb 07, 2017 39.20 39.20 39.20 0 +2.20(+5.94%)
Feb 02, 2017 37.00 37.00 37.00 0 -0.18(-0.48%)
Feb 01, 2017 37.17 37.17 37.17 37.17 32 -0.12(-0.31%)
Jan 31, 2017 38.02 38.02 36.80 37.29 277 -0.52(-1.38%)
Jan 30, 2017 38.76 38.76 37.81 37.81 10,907 -1.74(-4.40%)
Jan 27, 2017 39.55 39.55 39.55 39.55 21 +0.60(+1.54%)
Jan 17, 2017 38.95 38.95 38.95 7,500 +0.57(+1.50%)
Jan 11, 2017 38.38 38.38 38.38 0 +0.60(+1.58%)
Jan 05, 2017 37.78 37.78 37.78 0 +0.69(+1.86%)
Jan 04, 2017 37.09 37.09 37.09 37.09 128,459 -0.56(-1.49%)
Dec 30, 2016 37.65 37.65 37.65 0 +0.25(+0.67%)
Dec 23, 2016 37.40 37.40 37.40 0 -0.25(-0.66%)
Dec 21, 2016 37.65 37.65 37.65 0 -0.23(-0.61%)
Dec 20, 2016 37.88 40.55 37.88 37.88 394 -1.67(-4.22%)
Dec 19, 2016 39.55 39.55 39.55 39.55 34 -0.80(-1.98%)
Dec 16, 2016 40.35 40.35 40.35 40.35 78,160 -2.02(-4.77%)
Dec 14, 2016 42.37 42.37 42.37 0 +3.61(+9.31%)
Dec 12, 2016 38.76 38.76 38.76 0 -2.58(-6.24%)
Dec 09, 2016 41.27 41.34 41.27 41.34 15,200 +2.94(+7.65%)
Dec 07, 2016 38.40 38.40 38.40 0 +0.64(+1.69%)
Dec 06, 2016 37.76 37.76 37.76 37.76 7,400 +1.76(+4.89%)
Nov 29, 2016 36.00 36.00 36.00 0 -1.20(-3.23%)
Nov 28, 2016 37.20 37.20 37.20 37.20 67 -0.99(-2.60%)
Nov 23, 2016 38.19 38.19 38.19 0 +1.97(+5.45%)
Nov 22, 2016 36.22 36.22 36.22 36.22 58 -1.18(-3.16%)
Nov 17, 2016 37.40 37.40 37.40 0 -0.35(-0.93%)
Nov 16, 2016 37.00 37.75 37.00 37.75 4,200 +0.88(+2.37%)
Nov 15, 2016 36.52 36.88 34.82 36.88 755,800 +3.58(+10.74%)
Nov 14, 2016 36.42 36.42 33.30 33.30 7,272 -2.23(-6.26%)
Nov 11, 2016 35.52 35.52 35.52 35.52 6,000 +0.90(+2.60%)
Nov 10, 2016 34.62 34.62 34.62 34.62 24,000 +2.48(+7.73%)
Nov 07, 2016 32.14 32.14 32.14 0 -0.05(-0.16%)
Nov 04, 2016 32.19 32.19 32.19 32.19 35 -0.88(-2.66%)
Nov 01, 2016 33.07 33.07 33.07 0 +0.77(+2.38%)
Oct 26, 2016 32.30 32.30 32.30 0 -1.01(-3.04%)
Oct 20, 2016 33.31 33.31 33.31 0 +2.27(+7.32%)
Oct 18, 2016 31.04 31.04 31.04 0 -1.27(-3.94%)
Oct 13, 2016 32.31 32.31 32.31 0 -0.30(-0.92%)
Oct 12, 2016 34.01 34.01 32.61 32.61 10,233 -2.50(-7.11%)
Oct 11, 2016 35.11 35.11 35.11 35.11 20 +3.50(+11.07%)
Oct 04, 2016 31.61 31.61 31.61 0 -2.34(-6.89%)
Oct 03, 2016 33.95 33.95 33.95 33.95 0 +0.00(+0.00%)
Sep 30, 2016 33.95 33.95 33.95 33.95 40 +1.40(+4.30%)
Sep 29, 2016 32.55 32.55 32.55 32.55 35 -0.80(-2.40%)
Sep 28, 2016 33.35 33.35 33.35 33.35 76 -3.53(-9.57%)
Sep 27, 2016 33.31 36.88 33.31 36.88 3,596 +2.75(+8.06%)
Sep 23, 2016 34.13 34.13 34.13 0 -2.63(-7.16%)
Sep 22, 2016 36.00 36.76 36.00 36.76 10,200 +3.15(+9.37%)
Sep 20, 2016 33.61 33.61 33.61 0 +0.42(+1.28%)
Sep 13, 2016 33.19 33.19 33.19 0 +0.43(+1.30%)
Sep 12, 2016 32.76 32.76 32.76 32.76 85 -2.25(-6.43%)
Sep 09, 2016 35.01 35.01 35.01 35.01 6,000 -0.60(-1.68%)
Sep 07, 2016 35.61 35.61 35.61 0 -0.25(-0.70%)
Sep 02, 2016 35.86 35.86 35.86 0 +0.96(+2.76%)
Sep 01, 2016 34.90 34.90 34.90 34.90 35 +0.35(+1.01%)
Aug 31, 2016 34.55 34.55 34.55 34.55 400 +1.15(+3.44%)
Aug 30, 2016 33.91 33.91 33.40 33.40 40,028 +0.20(+0.60%)
Aug 29, 2016 33.20 33.20 33.20 33.20 68 +1.03(+3.20%)
Aug 25, 2016 32.17 32.17 32.17 0 -0.01(-0.03%)
Aug 24, 2016 32.18 32.18 32.18 32.18 83 -0.41(-1.26%)
Aug 19, 2016 32.59 32.59 32.59 0 -1.41(-4.15%)
Aug 18, 2016 33.75 34.00 33.75 34.00 6,800 +1.03(+3.12%)
Aug 17, 2016 33.08 33.08 32.97 32.97 112 +0.67(+2.07%)
Aug 16, 2016 32.30 32.30 32.30 32.30 2,986 -0.70(-2.12%)
Aug 15, 2016 33.00 33.00 33.00 33.00 100 -0.30(-0.90%)
Aug 10, 2016 33.30 33.30 33.30 0 +2.05(+6.56%)
Aug 08, 2016 31.25 31.25 31.25 0 +0.12(+0.40%)
Aug 03, 2016 31.12 31.12 31.12 0 +0.50(+1.65%)
Jul 29, 2016 30.62 30.62 30.62 0 +1.44(+4.93%)
Jul 25, 2016 29.18 29.18 29.18 0 -2.24(-7.12%)
Jul 20, 2016 31.42 31.42 31.42 5,000 -0.18(-0.57%)
Jul 19, 2016 31.60 31.60 31.60 31.60 346 +2.10(+7.12%)
Jul 18, 2016 29.50 29.50 29.50 29.50 1,500 -0.05(-0.17%)
Jul 15, 2016 29.55 29.55 29.55 29.55 120 +0.15(+0.51%)
Jul 13, 2016 29.40 29.40 29.40 0 -0.55(-1.84%)
Jul 12, 2016 29.50 29.95 29.50 29.95 163,320 +1.35(+4.72%)
Jul 11, 2016 28.60 28.60 28.60 28.60 15,025 +0.60(+2.14%)
Jun 29, 2016 28.00 28.00 28.00 0 -0.57(-2.01%)
Jun 28, 2016 26.64 28.57 26.56 28.57 28,492 +1.72(+6.42%)
Jun 27, 2016 28.00 28.00 26.85 26.85 239 -1.65(-5.79%)
Jun 24, 2016 29.88 29.88 28.50 28.50 24,556 -2.61(-8.40%)
Jun 23, 2016 31.11 31.11 31.11 31.11 30,300 +2.26(+7.84%)
Jun 22, 2016 28.85 28.85 28.85 28.85 50,112 -1.40(-4.62%)
Jun 20, 2016 30.25 30.25 30.25 0 +0.74(+2.50%)
Jun 17, 2016 29.51 29.51 29.51 29.51 50,300 +0.00(+0.00%)
Jun 16, 2016 29.51 29.51 29.51 29.51 43,000 +0.10(+0.34%)
Jun 15, 2016 29.51 29.51 29.41 29.41 68,300 +1.66(+5.99%)
Jun 14, 2016 27.75 27.75 27.75 27.75 29,836 -2.85(-9.31%)
Jun 09, 2016 30.60 30.60 30.60 0 +0.30(+0.99%)
Jun 08, 2016 30.30 30.30 30.30 30.30 301 -1.51(-4.75%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.