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 (%)
Nov 24, 2021 34.46 34.46 34.46 0 +0.41(+1.20%)
Nov 23, 2021 32.67 34.05 32.67 34.05 127 +1.33(+4.06%)
Nov 22, 2021 32.72 32.72 32.72 32.72 58 -0.83(-2.49%)
Nov 19, 2021 33.55 33.55 33.55 33.55 100 -1.20(-3.44%)
Nov 17, 2021 34.75 34.75 34.75 0 +1.26(+3.76%)
Nov 16, 2021 33.49 33.49 33.49 33.49 464 -0.84(-2.44%)
Nov 15, 2021 35.00 35.00 34.33 34.33 578 +1.60(+4.89%)
Nov 09, 2021 32.73 32.73 32.73 32.73 115 -0.50(-1.50%)
Nov 08, 2021 33.23 33.23 33.23 33.23 27 +0.60(+1.84%)
Nov 03, 2021 32.63 32.63 32.63 0 -1.58(-4.62%)
Nov 02, 2021 32.46 34.21 32.46 34.21 18 +1.59(+4.87%)
Oct 27, 2021 32.62 32.62 32.62 0 -0.07(-0.21%)
Oct 26, 2021 32.69 32.69 32.69 32.69 24,086 -0.18(-0.55%)
Oct 25, 2021 32.87 32.87 32.87 32.87 7,633 -0.73(-2.17%)
Oct 22, 2021 33.60 33.60 33.60 33.60 100 +0.55(+1.66%)
Oct 21, 2021 33.24 33.24 33.05 33.05 24 -0.43(-1.28%)
Oct 20, 2021 33.48 33.48 33.48 33.48 32 +0.55(+1.67%)
Oct 19, 2021 33.12 33.12 32.93 32.93 1,013 -0.94(-2.78%)
Oct 18, 2021 33.87 33.87 33.86 33.87 541 -1.00(-2.87%)
Oct 13, 2021 34.87 34.87 34.87 0 +0.54(+1.57%)
Oct 11, 2021 34.33 34.33 34.33 0 -1.36(-3.81%)
Oct 05, 2021 35.69 35.69 35.69 10,622 +0.23(+0.65%)
Oct 01, 2021 35.46 35.46 35.46 0 +0.29(+0.82%)
Sep 30, 2021 35.17 35.17 35.17 35.17 8 -1.52(-4.14%)
Sep 29, 2021 36.69 36.69 36.69 36.69 24,001 -0.17(-0.46%)
Sep 24, 2021 36.86 36.86 36.86 0 +0.09(+0.24%)
Sep 23, 2021 36.77 36.77 36.77 36.77 197 +0.09(+0.25%)
Sep 22, 2021 35.48 36.68 35.48 36.68 36 +1.36(+3.85%)
Sep 21, 2021 37.10 37.10 35.12 35.32 36 -0.97(-2.67%)
Sep 20, 2021 36.29 36.29 36.29 36.29 15 -0.84(-2.26%)
Sep 17, 2021 37.13 37.13 37.13 37.13 607 +0.61(+1.67%)
Sep 16, 2021 36.52 36.52 36.52 36.52 4 +0.23(+0.63%)
Sep 13, 2021 36.29 36.29 36.29 0 +0.27(+0.75%)
Sep 10, 2021 36.44 36.75 36.00 36.02 1,918 -0.69(-1.88%)
Sep 09, 2021 36.71 36.71 36.71 36.71 32 +0.25(+0.69%)
Sep 08, 2021 36.46 36.46 36.46 36.46 2,503 +1.18(+3.34%)
Sep 07, 2021 35.28 35.28 35.28 35.28 9 -1.28(-3.50%)
Sep 03, 2021 36.37 36.56 35.18 36.56 100 +2.54(+7.47%)
Sep 02, 2021 34.02 35.73 34.02 34.02 30 -1.89(-5.26%)
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.