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 (%)
Sep 26, 2013 49.49 49.49 49.49 0 -0.29(-0.58%)
Sep 23, 2013 49.78 49.78 49.78 49.78 3,000 +1.38(+2.85%)
Sep 18, 2013 48.40 48.40 48.40 0 +0.24(+0.51%)
Sep 17, 2013 48.16 48.16 48.16 48.16 80,000 -0.14(-0.30%)
Sep 16, 2013 48.30 48.30 48.30 48.30 75,000 +0.30(+0.62%)
Sep 11, 2013 48.00 48.00 48.00 1,600 -0.17(-0.36%)
Sep 10, 2013 48.86 49.86 48.17 48.17 213,800 +0.35(+0.73%)
Sep 09, 2013 47.27 47.83 47.27 47.83 103,900 +1.62(+3.52%)
Sep 05, 2013 46.20 46.20 46.20 0 +0.97(+2.14%)
Aug 29, 2013 45.23 45.23 45.23 0 -0.02(-0.04%)
Aug 28, 2013 45.25 45.25 45.25 45.25 200 -0.74(-1.61%)
Aug 23, 2013 45.99 45.99 45.99 0 +0.12(+0.25%)
Aug 20, 2013 45.88 45.88 45.88 0 -1.10(-2.35%)
Aug 09, 2013 46.98 46.98 46.98 0 +0.18(+0.38%)
Aug 08, 2013 46.77 46.80 46.77 46.80 61,480 +1.10(+2.41%)
Jul 30, 2013 45.70 45.70 45.70 0 -1.32(-2.82%)
Jul 29, 2013 45.88 47.02 45.88 47.02 57,000 +1.15(+2.51%)
Jul 26, 2013 46.33 46.33 45.88 45.88 122,120 -1.77(-3.73%)
Jul 25, 2013 48.21 48.21 47.65 47.65 6,800 -1.60(-3.25%)
Jul 22, 2013 49.25 49.25 49.25 49.25 0 +0.85(+1.76%)
Jul 15, 2013 48.40 48.40 48.40 0 +0.95(+2.00%)
Jul 11, 2013 47.45 47.45 47.45 19,300 -0.09(-0.19%)
Jul 09, 2013 47.54 47.54 47.54 0 +0.34(+0.72%)
Jul 08, 2013 46.71 47.20 46.71 47.20 700 +0.48(+1.02%)
Jul 03, 2013 46.73 46.73 46.73 46.73 0 -0.52(-1.11%)
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.