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 31, 2017	5.902	5.910	5.842	5.902	1,020,864	+0.02(+0.39%)
Jan 30, 2017	5.940	5.974	5.827	5.880	2,388,973	-0.08(-1.27%)
Jan 27, 2017	6.031	6.031	5.933	5.955	1,205,561	-0.09(-1.50%)
Jan 26, 2017	6.031	6.061	6.016	6.046	1,089,743	+0.12(+2.04%)
Jan 25, 2017	5.887	5.936	5.865	5.925	1,455,821	+0.05(+0.77%)
Jan 24, 2017	5.880	5.902	5.850	5.880	1,804,577	-0.08(-1.39%)
Jan 23, 2017	5.925	5.978	5.925	5.963	969,137	+0.05(+0.77%)
Jan 20, 2017	5.910	5.944	5.895	5.918	694,439	+0.05(+0.77%)
Jan 19, 2017	5.895	5.918	5.850	5.872	854,414	-0.02(-0.38%)
Jan 18, 2017	5.887	5.910	5.857	5.895	1,495,940	+0.01(+0.13%)
Jan 17, 2017	5.910	5.925	5.865	5.887	1,534,789	-0.12(-2.01%)
Jan 13, 2017		6.008	6.008	6.008	0	+0.05(+0.89%)
Jan 12, 2017	5.978	5.993	5.902	5.955	1,527,487	-0.05(-0.75%)
Jan 11, 2017	5.970	6.016	5.963	6.001	755,771	+0.09(+1.53%)
Jan 10, 2017	5.918	5.948	5.895	5.910	921,858	-0.02(-0.25%)
Jan 09, 2017	5.933	5.948	5.910	5.925	867,382	-0.02(-0.38%)
Jan 06, 2017	5.955	5.982	5.918	5.948	1,296,769	-0.01(-0.13%)
Jan 05, 2017	5.925	5.978	5.925	5.955	3,141,669	+0.05(+0.77%)
Jan 04, 2017	5.857	5.918	5.842	5.910	1,215,071	+0.08(+1.42%)

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.