Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Jan 31, 2023 43.79 43.79 43.17 43.17 29,761 -1.55(-3.47%)
Jan 30, 2023 44.72 44.72 44.72 44.72 23 +0.31(+0.71%)
Jan 27, 2023 44.84 44.84 44.41 44.41 130,105 +0.72(+1.64%)
Jan 26, 2023 43.68 43.69 43.68 43.69 400,110 +0.51(+1.19%)
Jan 25, 2023 43.61 43.61 43.18 43.18 18 -0.10(-0.24%)
Jan 24, 2023 43.28 43.28 43.28 43.28 2,713 +1.03(+2.45%)
Jan 23, 2023 43.47 43.47 42.25 42.25 2,370 +0.12(+0.28%)
Jan 20, 2023 42.67 42.67 42.10 42.13 4,161 -0.25(-0.59%)
Jan 19, 2023 42.38 42.38 42.38 42.38 100 -0.15(-0.35%)
Jan 18, 2023 42.67 42.67 42.53 42.53 705 -0.36(-0.85%)
Jan 17, 2023 43.31 43.31 42.89 42.89 175 -1.96(-4.37%)
Jan 13, 2023 44.45 44.85 44.45 44.85 2,279 +1.95(+4.55%)
Jan 12, 2023 42.90 42.90 42.90 42.90 13 +1.90(+4.63%)
Jan 11, 2023 41.56 41.56 41.00 41.00 60,915 +0.32(+0.78%)
Jan 10, 2023 40.68 40.68 40.68 40.68 2,137 +0.22(+0.55%)
Jan 09, 2023 40.46 40.46 40.46 40.46 615 +0.20(+0.50%)
Jan 06, 2023 40.26 40.26 40.26 40.26 51,162 +0.01(+0.02%)
Jan 03, 2023 40.25 42,800 +1.07(+2.73%)
Dec 29, 2022 39.18 0 -1.27(-3.15%)
Dec 28, 2022 40.10 40.93 40.10 40.45 2,699 -0.30(-0.72%)
Dec 23, 2022 40.75 0 +8.01(+24.47%)
Dec 16, 2022 32.74 0 -1.15(-3.39%)
Dec 15, 2022 33.90 33.90 33.89 33.89 400 +0.04(+0.12%)
Dec 08, 2022 33.85 0 +0.34(+1.01%)
Dec 07, 2022 34.05 34.05 33.51 33.51 51 -0.75(-2.20%)
Dec 06, 2022 34.61 34.61 34.26 34.26 6 +1.71(+5.27%)
Dec 05, 2022 32.55 32.55 32.55 32.55 220,221 -1.42(-4.18%)
Dec 02, 2022 33.97 33.97 33.97 33.97 100 +0.86(+2.59%)
Nov 28, 2022 33.11 0 -0.57(-1.70%)
Nov 25, 2022 33.69 34.48 33.69 33.69 16,160 +1.61(+5.01%)
Nov 14, 2022 32.08 0 +0.55(+1.76%)
Nov 11, 2022 31.53 31.53 31.53 31.53 100 +1.96(+6.61%)
Nov 09, 2022 29.57 0 +1.09(+3.84%)
Nov 04, 2022 28.48 0 +0.35(+1.24%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.