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, 2015 40.08 40.08 40.08 0 +0.08(+0.20%)
Feb 26, 2015 39.98 39.99 39.98 39.99 135,603 +0.59(+1.51%)
Feb 25, 2015 38.90 39.40 38.90 39.40 216,700 +1.10(+2.87%)
Feb 17, 2015 38.30 38.30 38.30 0 +1.42(+3.86%)
Feb 13, 2015 36.88 36.88 36.88 0 +1.40(+3.93%)
Feb 10, 2015 35.48 35.48 35.48 0 -0.22(-0.62%)
Feb 09, 2015 34.70 35.70 34.70 35.70 133 +0.40(+1.13%)
Feb 06, 2015 35.40 35.40 35.30 35.30 99,900 +0.36(+1.03%)
Feb 05, 2015 34.94 34.94 34.94 34.94 270,200 +0.19(+0.55%)
Feb 04, 2015 34.22 34.75 32.19 34.75 22,836 +1.08(+3.19%)
Feb 03, 2015 33.67 33.67 33.67 33.67 4,200 -0.25(-0.74%)
Feb 02, 2015 34.24 34.24 33.92 33.92 141,500 -0.15(-0.44%)
Jan 29, 2015 34.08 34.08 34.08 0 +0.60(+1.78%)
Jan 28, 2015 34.38 34.38 33.48 33.48 253,692 -1.02(-2.96%)
Jan 26, 2015 34.50 34.50 34.50 0 -0.08(-0.22%)
Jan 23, 2015 34.58 34.58 34.58 34.58 19,600 -0.02(-0.07%)
Jan 21, 2015 34.60 34.60 34.60 35,800 -0.07(-0.22%)
Jan 20, 2015 34.67 34.67 34.67 34.67 8,000 +1.17(+3.51%)
Jan 15, 2015 33.50 33.50 33.50 0 -0.65(-1.90%)
Jan 14, 2015 34.15 34.15 34.15 34.15 17,980 +0.15(+0.44%)
Jan 13, 2015 34.00 34.00 34.00 34.00 4,000 -0.10(-0.29%)
Jan 12, 2015 34.25 34.25 34.10 34.10 42,000 -0.20(-0.58%)
Jan 09, 2015 34.30 34.30 34.30 34.30 4,000 -0.55(-1.58%)
Jan 07, 2015 34.85 34.85 34.85 0 -0.55(-1.55%)
Jan 06, 2015 35.35 35.45 35.35 35.40 105,000 -0.20(-0.56%)
Jan 05, 2015 35.50 35.60 35.50 35.60 81,400 -0.11(-0.31%)
Dec 29, 2014 35.71 35.71 35.71 0 -0.89(-2.43%)
Dec 24, 2014 36.60 36.60 36.60 0 +0.20(+0.55%)
Dec 23, 2014 35.44 36.40 35.44 36.40 28,300 +1.07(+3.03%)
Dec 22, 2014 35.48 35.48 35.33 35.33 701 -0.95(-2.61%)
Dec 19, 2014 36.25 36.27 36.25 36.27 68,966 +0.57(+1.61%)
Dec 18, 2014 35.65 35.70 35.65 35.70 80,000 +1.85(+5.47%)
Dec 16, 2014 33.85 33.85 33.85 0 -2.49(-6.85%)
Dec 11, 2014 36.34 36.34 36.34 0 +0.44(+1.22%)
Dec 10, 2014 35.99 35.99 35.90 35.90 101 -1.45(-3.88%)
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.