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 (%)
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%)
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.