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 )

64.54 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 10, 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 21, 2019 35.39 35.39 35.39 0 +0.00(+0.00%)
May 17, 2019 35.39 35.39 35.39 0 +0.38(+1.10%)
May 16, 2019 35.24 35.24 35.01 35.01 60,014 +0.76(+2.20%)
May 15, 2019 34.35 34.35 34.25 34.25 1,400 -0.17(-0.49%)
May 13, 2019 34.42 34.42 34.42 0 -2.14(-5.84%)
May 03, 2019 36.55 36.55 36.55 0 +0.89(+2.50%)
May 02, 2019 35.66 35.66 35.66 35.66 64 +0.16(+0.45%)
Apr 30, 2019 35.50 35.50 35.50 0 -0.12(-0.33%)
Apr 29, 2019 35.69 35.69 35.62 35.62 107 +0.14(+0.38%)
Apr 25, 2019 35.48 35.48 35.48 0 -0.59(-1.63%)
Apr 24, 2019 36.07 36.07 36.07 0 -0.14(-0.39%)
Apr 23, 2019 36.21 36.21 36.21 36.21 201,700 -0.11(-0.31%)
Apr 17, 2019 36.33 36.33 36.33 0 +0.65(+1.82%)
Apr 16, 2019 35.83 35.83 35.67 35.67 652,425 +0.30(+0.85%)
Apr 15, 2019 35.38 35.38 35.38 35.38 116,376 +0.03(+0.08%)
Apr 09, 2019 35.35 35.35 35.35 0 -1.10(-3.03%)
Apr 04, 2019 36.45 36.45 36.45 0 +0.80(+2.24%)
Mar 28, 2019 35.65 35.65 35.65 0 +0.00(+0.00%)
Mar 25, 2019 35.65 35.65 35.65 0 +0.00(+0.00%)
Mar 22, 2019 35.61 35.65 35.61 35.65 45,600 -0.50(-1.38%)
Mar 19, 2019 36.15 36.15 36.15 0 +1.80(+5.24%)
Mar 12, 2019 34.35 34.35 34.35 0 -0.93(-2.64%)
Mar 08, 2019 35.28 35.28 35.28 0 +0.00(+0.00%)
Feb 25, 2019 35.28 35.28 35.28 0 +0.00(+0.00%)
Feb 21, 2019 35.28 35.28 35.28 0 +0.00(+0.00%)
Feb 19, 2019 35.28 35.28 35.28 0 +0.00(+0.00%)
Feb 04, 2019 35.28 35.28 35.28 0 +0.00(+0.00%)
Jan 30, 2019 35.28 35.28 35.28 0 +0.00(+0.00%)
Jan 18, 2019 35.28 35.28 35.28 0 -0.52(-1.45%)
Jan 17, 2019 35.80 35.80 35.80 18,400 +0.00(+0.00%)
Jan 14, 2019 35.80 35.80 35.80 0 +0.00(+0.00%)
Jan 11, 2019 35.48 35.80 35.48 35.80 86,700 +1.48(+4.32%)
Jan 09, 2019 34.32 34.32 34.32 0 -0.56(-1.60%)
Jan 08, 2019 34.88 34.88 34.88 34.88 42,375 +0.80(+2.33%)
Jan 07, 2019 34.08 34.08 34.08 34.08 60 +0.97(+2.93%)
Jan 04, 2019 33.11 33.11 33.11 33.11 1,300 +0.71(+2.19%)
Jan 03, 2019 32.40 32.40 32.40 20,000 +0.00(+0.00%)
Dec 28, 2018 32.40 32.40 32.40 0 -0.15(-0.46%)
Dec 24, 2018 32.55 32.55 32.55 0 +0.07(+0.23%)
Dec 21, 2018 32.38 32.48 32.05 32.48 23,600 -1.49(-4.40%)
Dec 17, 2018 33.97 33.97 33.97 0 +0.00(+0.00%)
Dec 13, 2018 33.97 33.97 33.97 0 -0.42(-1.21%)
Dec 11, 2018 34.39 34.39 34.39 0 -0.17(-0.50%)
Dec 10, 2018 34.56 34.56 34.56 20,000 +0.00(+0.00%)
Dec 07, 2018 34.56 34.56 34.56 12,000 +0.00(+0.00%)
Dec 06, 2018 34.96 34.96 34.56 34.56 5,471 -0.95(-2.68%)
Dec 04, 2018 35.81 35.81 35.51 35.51 20,400 -1.02(-2.79%)
Dec 03, 2018 36.76 36.76 36.53 36.53 590 -0.52(-1.41%)
Nov 26, 2018 37.05 37.05 37.05 0 +1.04(+2.89%)
Nov 21, 2018 36.01 36.01 36.01 0 +0.00(+0.00%)
Nov 20, 2018 36.16 36.16 36.01 36.01 185 -1.64(-4.36%)
Nov 16, 2018 37.65 37.65 37.65 0 +0.31(+0.84%)
Nov 15, 2018 37.34 37.34 37.34 37.34 1,640 -1.74(-4.47%)
Nov 14, 2018 39.08 39.08 39.08 39.08 26,000 +0.72(+1.88%)
Nov 13, 2018 38.36 38.36 38.36 200,000 +0.00(+0.00%)
Nov 06, 2018 38.36 38.36 38.36 0 +0.64(+1.70%)
Nov 02, 2018 37.72 37.72 37.72 0 -1.24(-3.18%)
Oct 31, 2018 38.96 38.96 38.96 0 +0.00(+0.00%)
Oct 24, 2018 38.96 38.96 38.96 0 +0.00(+0.00%)
Oct 23, 2018 38.96 38.96 38.96 112,200 +0.00(+0.00%)
Oct 18, 2018 38.96 38.96 38.96 0 -0.23(-0.59%)
Oct 17, 2018 39.19 39.19 39.19 39.19 17 -0.71(-1.78%)
Oct 16, 2018 39.83 39.90 39.83 39.90 56,000 +0.54(+1.37%)
Oct 15, 2018 39.36 39.36 39.16 39.36 220 -2.19(-5.27%)
Oct 08, 2018 41.55 41.55 41.55 0 +0.05(+0.12%)
Oct 03, 2018 41.50 41.50 41.50 0 +0.00(+0.00%)
Oct 01, 2018 41.50 41.50 41.50 0 +0.00(+0.00%)
Sep 21, 2018 41.50 41.50 41.50 0 +1.30(+3.23%)
Sep 20, 2018 40.20 40.20 40.20 15,000 +0.00(+0.00%)
Sep 19, 2018 40.20 40.20 40.20 20,000 +0.00(+0.00%)
Sep 18, 2018 40.15 40.20 40.15 40.20 60,000 +0.62(+1.57%)
Sep 17, 2018 39.58 39.58 39.58 39.58 101 +0.30(+0.78%)
Sep 13, 2018 39.27 39.27 39.27 0 +0.10(+0.26%)
Sep 11, 2018 39.17 39.17 39.17 0 -1.00(-2.49%)
Sep 05, 2018 40.17 40.17 40.17 0 +0.00(+0.00%)
Aug 29, 2018 40.17 40.17 40.17 0 +1.23(+3.17%)
Aug 28, 2018 38.94 38.94 38.94 38.94 107 +0.24(+0.63%)
Aug 27, 2018 38.70 38.70 38.70 30,000 +0.00(+0.00%)
Aug 24, 2018 38.70 38.70 38.70 38.70 100 -0.85(-2.15%)
Aug 22, 2018 39.55 39.55 39.55 0 +0.00(+0.00%)
Aug 20, 2018 39.55 39.55 39.55 0 +1.26(+3.29%)
Aug 17, 2018 38.29 38.29 38.29 38.29 100 -0.71(-1.82%)
Aug 16, 2018 39.00 39.00 39.00 39.00 40,000 +0.23(+0.58%)
Aug 14, 2018 38.77 38.77 38.77 0 +0.12(+0.32%)
Aug 13, 2018 38.65 38.65 38.65 38.65 31,786 -0.07(-0.18%)
Aug 10, 2018 38.82 38.99 38.72 38.72 400 -0.56(-1.43%)
Aug 09, 2018 39.40 39.40 39.28 39.28 445 +0.05(+0.13%)
Jul 31, 2018 39.23 39.23 39.23 0 -2.59(-6.19%)
Jul 30, 2018 41.82 41.82 41.82 41.82 100 +1.55(+3.84%)
Jul 25, 2018 40.27 40.27 40.27 0 +1.62(+4.20%)
Jun 22, 2018 38.65 38.65 38.65 0 +0.14(+0.36%)
Jun 21, 2018 38.51 38.51 38.51 38.51 38 -2.34(-5.72%)
Jun 11, 2018 40.85 40.85 40.85 0 -0.20(-0.49%)
Jun 06, 2018 41.05 41.05 41.05 0 +0.01(+0.02%)
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.