Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	4.763	4.763	4.698	4.756	5,168,857	-0.14(-2.95%)
Jan 28, 2016	4.987	4.991	4.886	4.901	4,708,744	-0.04(-0.88%)
Jan 27, 2016	5.009	5.074	4.944	4.944	6,796,976	+0.04(+0.89%)
Jan 26, 2016	4.821	4.908	4.815	4.901	2,394,003	+0.12(+2.42%)
Jan 25, 2016	4.814	4.835	4.785	4.785	3,303,491	-0.11(-2.22%)
Jan 22, 2016	4.857	4.944	4.850	4.893	5,790,738	+0.11(+2.27%)
Jan 21, 2016	4.734	4.828	4.709	4.785	3,002,431	-0.04(-0.90%)
Jan 20, 2016	4.821	4.872	4.720	4.828	3,138,529	-0.14(-2.91%)
Jan 19, 2016	5.031	5.038	4.937	4.973	2,975,956	-0.07(-1.43%)
Jan 15, 2016	5.045	5.045	5.045	5.045	2,904,146	-0.20(-3.72%)
Jan 14, 2016	5.161	5.269	5.103	5.240	2,982,900	+0.11(+2.11%)
Jan 13, 2016	5.240	5.279	5.103	5.132	8,097,370	-0.04(-0.84%)
Jan 12, 2016	5.219	5.219	5.110	5.175	3,071,364	-0.07(-1.38%)
Jan 11, 2016	5.204	5.255	5.164	5.247	2,161,485	+0.09(+1.82%)
Jan 08, 2016	5.284	5.291	5.154	5.154	1,777,831	-0.12(-2.33%)
Jan 07, 2016	5.291	5.349	5.276	5.276	1,653,454	-0.11(-2.01%)
Jan 06, 2016	5.392	5.421	5.363	5.385	1,348,749	-0.14(-2.61%)
Jan 05, 2016	5.529	5.556	5.493	5.529	1,506,859	+0.07(+1.19%)

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.