Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

61.42 -1.34 (-2.14%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 14, 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 25, 2021 36.39 36.39 36.39 0 +0.23(+0.64%)
May 24, 2021 36.16 36.16 36.16 36.16 4 -1.49(-3.96%)
May 21, 2021 35.58 37.65 35.58 37.65 100 +0.79(+2.14%)
May 19, 2021 36.86 36.86 36.86 0 -0.50(-1.34%)
May 18, 2021 38.30 38.30 37.36 37.36 26 +2.16(+6.14%)
May 17, 2021 35.20 35.20 35.20 35.20 28 -2.28(-6.08%)
May 14, 2021 36.93 37.48 35.68 37.48 100 +2.12(+6.00%)
May 13, 2021 35.36 35.36 35.36 35.36 1 -1.28(-3.49%)
May 12, 2021 36.64 36.64 36.64 36.64 11 +0.47(+1.30%)
May 11, 2021 36.17 36.17 36.17 36.17 10 -0.48(-1.31%)
May 07, 2021 36.65 36.65 36.65 0 -0.47(-1.27%)
May 06, 2021 37.12 37.12 37.12 37.12 111 +1.82(+5.16%)
May 05, 2021 35.30 35.30 35.30 35.30 6,700 +0.20(+0.57%)
May 04, 2021 35.10 35.10 34.50 35.10 13 -0.24(-0.68%)
May 03, 2021 35.34 35.34 35.34 35.34 36 +1.14(+3.33%)
Apr 30, 2021 34.20 34.20 34.20 34.20 200 -1.32(-3.72%)
Apr 29, 2021 35.52 35.52 35.52 35.52 23 +1.35(+3.95%)
Apr 28, 2021 34.17 34.17 34.17 34.17 32 -1.91(-5.29%)
Apr 26, 2021 36.08 36.08 36.08 0 +2.07(+6.08%)
Apr 23, 2021 34.01 34.01 34.01 34.01 200 -2.02(-5.60%)
Apr 21, 2021 36.03 36.03 36.03 0 +1.36(+3.91%)
Apr 20, 2021 34.67 34.67 34.60 34.67 5,600 -2.08(-5.65%)
Apr 19, 2021 37.08 37.08 36.75 36.75 84 +1.10(+3.08%)
Apr 16, 2021 37.22 37.22 35.65 35,911 -1.57(-4.22%)
Apr 15, 2021 37.22 37.22 37.22 37.22 18 +0.82(+2.25%)
Apr 13, 2021 36.40 36.40 36.40 0 -0.23(-0.63%)
Apr 08, 2021 36.63 36.63 36.63 0 -0.52(-1.40%)
Apr 06, 2021 37.15 37.15 37.15 0 -0.46(-1.23%)
Apr 05, 2021 37.61 37.61 37.61 37.61 4 +0.69(+1.88%)
Apr 01, 2021 36.63 36.92 36.63 36.92 100 -2.62(-6.63%)
Mar 26, 2021 39.54 39.54 39.54 0 +1.39(+3.64%)
Mar 24, 2021 38.15 38.15 38.15 0 -0.83(-2.13%)
Mar 15, 2021 38.98 38.98 38.98 0 +0.45(+1.17%)
Mar 10, 2021 38.53 38.53 38.53 38.53 100 +2.03(+5.57%)
Mar 09, 2021 37.40 37.40 36.50 269 -0.90(-2.42%)
Mar 08, 2021 36.66 37.40 36.66 37.40 22 +2.62(+7.55%)
Mar 05, 2021 34.78 34.78 34.78 34.78 100 -0.72(-2.04%)
Mar 04, 2021 35.50 35.50 35.50 80,000 +0.00(+0.00%)
Mar 02, 2021 35.50 35.50 35.50 0 -0.85(-2.33%)
Mar 01, 2021 35.62 36.35 35.62 36.35 10,352 +0.60(+1.67%)
Feb 23, 2021 35.75 35.75 35.75 0 +0.49(+1.38%)
Feb 18, 2021 35.26 35.26 35.26 0 -1.19(-3.27%)
Feb 16, 2021 36.46 36.46 36.46 0 +2.21(+6.44%)
Feb 12, 2021 32.39 32.39 34.25 12,000 +1.86(+5.74%)
Feb 11, 2021 32.39 32.39 32.39 32.39 6 -3.56(-9.90%)
Feb 10, 2021 35.95 35.95 35.95 35.95 1,350 +1.25(+3.60%)
Feb 08, 2021 34.70 34.70 34.70 0 +1.70(+5.15%)
Feb 05, 2021 33.00 33.00 33.00 33.00 1,800 +0.48(+1.47%)
Feb 04, 2021 32.67 32.67 32.52 32.52 260 +0.20(+0.61%)
Feb 03, 2021 32.33 32.33 32.33 32.33 81 +0.81(+2.57%)
Feb 02, 2021 29.32 29.32 31.51 15,000 +2.19(+7.49%)
Jan 29, 2021 29.32 29.32 29.32 0 -2.78(-8.66%)
Jan 28, 2021 29.69 29.69 32.10 20,000 +2.41(+8.12%)
Jan 27, 2021 29.69 29.69 29.69 29.69 1 -3.17(-9.65%)
Jan 25, 2021 32.86 32.86 32.86 0 +0.57(+1.78%)
Jan 22, 2021 34.30 34.30 32.29 57,800 -2.01(-5.87%)
Jan 19, 2021 34.30 34.30 34.30 34.30 14 -0.36(-1.04%)
Jan 15, 2021 34.66 34.66 34.66 34.66 300 +1.02(+3.03%)
Jan 14, 2021 33.36 33.36 33.64 17,750 +0.28(+0.84%)
Jan 12, 2021 33.36 33.36 33.36 0 +0.23(+0.71%)
Jan 08, 2021 33.12 33.12 33.12 0 -1.55(-4.48%)
Jan 07, 2021 34.68 34.68 34.68 34.68 76 +3.40(+10.87%)
Jan 05, 2021 31.28 31.28 31.28 0 +2.47(+8.57%)
Dec 28, 2020 28.81 28.81 28.81 0 +0.00(+0.00%)
Dec 21, 2020 28.81 28.81 28.81 0 -1.76(-5.75%)
Dec 18, 2020 30.07 30.07 30.57 500 +0.49(+1.64%)
Dec 17, 2020 29.25 29.25 30.07 2,800 +0.82(+2.82%)
Dec 14, 2020 29.25 29.25 29.25 0 -0.64(-2.15%)
Dec 09, 2020 29.89 29.89 29.89 0 +0.30(+1.01%)
Dec 08, 2020 29.98 29.98 29.59 400 -0.39(-1.29%)
Dec 04, 2020 29.98 29.98 29.98 0 +1.57(+5.53%)
Dec 01, 2020 28.41 28.41 28.41 0 -2.68(-8.62%)
Nov 30, 2020 31.09 31.09 31.09 31.09 1 -0.36(-1.14%)
Nov 18, 2020 31.45 31.45 31.45 0 +1.05(+3.45%)
Nov 17, 2020 30.40 30.40 30.40 15,000 +0.00(+0.00%)
Nov 10, 2020 30.40 30.40 30.40 0 +0.30(+1.00%)
Nov 09, 2020 29.85 30.10 29.85 30.10 27,615 +2.34(+8.43%)
Nov 06, 2020 27.76 27.76 27.76 27.76 1,900 +0.21(+0.76%)
Nov 04, 2020 27.55 27.55 27.55 0 -0.20(-0.73%)
Oct 28, 2020 27.75 27.75 27.75 0 -0.35(-1.24%)
Oct 23, 2020 28.10 28.10 28.10 0 -0.40(-1.42%)
Oct 21, 2020 28.50 28.50 28.50 0 +0.50(+1.80%)
Oct 20, 2020 27.93 28.00 27.93 28.00 14,026 +0.73(+2.68%)
Oct 19, 2020 27.27 27.27 27.27 27.27 2,500 -0.78(-2.78%)
Oct 16, 2020 28.05 28.05 28.05 28.05 42,800 +0.05(+0.18%)
Oct 15, 2020 28.00 28.00 28.00 28.00 505 -0.40(-1.41%)
Oct 12, 2020 28.40 28.40 28.40 0 -1.60(-5.33%)
Oct 09, 2020 29.69 30.00 29.69 30.00 200 +1.60(+5.63%)
Oct 08, 2020 28.40 28.40 28.40 28.40 238 +0.04(+0.13%)
Oct 07, 2020 28.08 28.08 28.36 11,078 +0.29(+1.02%)
Oct 02, 2020 28.08 28.08 28.08 0 +0.31(+1.12%)
Sep 29, 2020 27.77 27.77 27.77 0 -1.18(-4.09%)
Sep 28, 2020 28.95 28.95 28.95 28.95 100 -0.20(-0.68%)
Sep 24, 2020 29.15 29.15 29.15 0 +0.38(+1.32%)
Sep 22, 2020 28.77 28.77 28.77 0 -1.19(-3.97%)
Sep 17, 2020 29.96 29.96 29.96 0 +0.56(+1.90%)
Sep 16, 2020 29.40 29.40 29.40 29.40 36 -1.26(-4.11%)
Sep 15, 2020 30.66 30.66 30.66 30.66 16 +0.12(+0.39%)
Sep 14, 2020 30.54 30.54 30.54 30.54 1 +2.69(+9.66%)
Sep 09, 2020 27.85 27.85 27.85 0 -1.35(-4.62%)
Sep 08, 2020 29.00 29.20 29.00 29.20 5,579 +1.69(+6.14%)
Sep 04, 2020 27.51 27.51 27.51 6,400 +0.00(+0.00%)
Sep 01, 2020 27.51 27.51 27.51 0 -2.39(-7.99%)
Aug 31, 2020 29.95 29.95 29.30 29.90 670 +0.60(+2.05%)
Aug 28, 2020 29.30 29.30 29.30 29.30 600 +0.00(+0.00%)
Aug 20, 2020 29.30 29.30 29.30 0 -0.72(-2.41%)
Aug 13, 2020 30.02 30.02 30.02 0 +2.12(+7.62%)
Aug 12, 2020 27.90 27.90 27.90 20,000 +0.00(+0.00%)
Aug 11, 2020 27.90 27.90 27.90 27.90 2,100 -1.30(-4.45%)
Aug 10, 2020 29.20 29.20 29.20 29.20 1,200 +2.80(+10.60%)
Aug 07, 2020 28.04 28.04 26.40 26.40 3,200 -0.70(-2.58%)
Aug 05, 2020 27.10 27.10 27.10 0 -0.13(-0.46%)
Aug 03, 2020 27.23 27.23 27.23 0 +1.77(+6.94%)
Jul 31, 2020 25.50 25.50 25.46 25.46 8,500 -0.74(-2.82%)
Jul 30, 2020 26.20 26.20 26.20 26.20 200 -1.78(-6.34%)
Jul 29, 2020 27.98 27.98 27.98 27.98 4,000 -1.02(-3.53%)
Jul 22, 2020 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 21, 2020 29.00 29.00 29.00 29.00 100 +1.03(+3.68%)
Jul 16, 2020 27.97 27.97 27.97 0 +0.17(+0.61%)
Jul 15, 2020 28.05 28.05 27.80 27.80 642 -0.02(-0.07%)
Jul 14, 2020 27.82 27.82 27.60 27.82 763 -0.09(-0.34%)
Jul 10, 2020 27.91 27.91 27.91 0 -0.59(-2.06%)
Jul 07, 2020 28.50 28.50 28.50 0 -0.50(-1.72%)
Jul 06, 2020 30.90 30.90 29.00 29.00 107 +0.55(+1.93%)
Jul 02, 2020 28.45 28.45 28.45 1,900 +0.00(+0.00%)
Jun 29, 2020 28.45 28.45 28.45 0 +1.59(+5.92%)
Jun 25, 2020 26.86 26.86 26.86 0 -1.77(-6.17%)
Jun 24, 2020 28.62 28.62 28.62 28.62 2,200 -0.76(-2.59%)
Jun 23, 2020 29.39 29.39 29.39 29.39 10,000 +0.06(+0.21%)
Jun 19, 2020 29.33 29.33 29.33 0 +1.64(+5.91%)
Jun 18, 2020 29.80 29.80 27.69 12,000 -2.11(-7.08%)
Jun 17, 2020 29.81 29.81 29.80 29.80 4,200 -0.21(-0.71%)
Jun 16, 2020 29.99 30.01 29.99 30.01 15,200 +0.72(+2.47%)
Jun 15, 2020 30.55 30.55 29.15 29.29 12,506 +0.03(+0.09%)
Jun 12, 2020 29.05 29.26 29.05 29.26 11,600 -0.73(-2.43%)
Jun 11, 2020 29.99 29.99 29.99 29.99 1,011 -0.78(-2.52%)
Jun 10, 2020 30.46 30.77 30.46 30.77 7,615 +0.34(+1.12%)
Jun 09, 2020 32.54 32.57 30.42 30.42 49,105 +1.57(+5.45%)
Jun 03, 2020 28.85 28.85 28.85 0 +0.00(+0.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.