Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.45 -0.06 (-0.48%)

Streaming Delayed Price Updated: 10:59 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	4.857	4.864	4.822	4.843	334,281	-0.04(-0.87%)
Jan 28, 2011	4.999	5.049	4.708	4.886	1,560,544	-0.16(-3.24%)
Jan 27, 2011	4.985	5.049	4.978	5.049	379,583	+0.04(+0.71%)
Jan 26, 2011	4.999	5.021	4.985	5.014	259,636	-0.03(-0.56%)
Jan 25, 2011	5.028	5.047	4.978	5.042	344,389	+0.04(+0.85%)
Jan 24, 2011	4.992	5.042	4.950	4.999	462,198	-0.05(-0.99%)
Jan 21, 2011	5.063	5.085	5.035	5.049	318,008	-0.13(-2.47%)
Jan 20, 2011	5.163	5.184	5.120	5.177	285,771	-0.06(-1.22%)
Jan 19, 2011	5.327	5.327	5.220	5.241	587,206	-0.05(-0.94%)
Jan 18, 2011	5.227	5.305	5.227	5.291	6,344,412	+0.09(+1.78%)
Jan 14, 2011	5.213	5.213	5.170	5.199	371,693	-0.04(-0.68%)
Jan 13, 2011	5.241	5.276	5.220	5.234	513,629	+0.04(+0.82%)
Jan 12, 2011	5.184	5.227	5.163	5.191	971,702	+0.16(+3.25%)
Jan 11, 2011	4.985	5.056	4.985	5.028	430,005	+0.04(+0.71%)
Jan 10, 2011	4.935	4.999	4.935	4.992	306,567	+0.01(+0.14%)
Jan 07, 2011	4.999	4.999	4.914	4.985	449,098	+0.01(+0.14%)
Jan 06, 2011	4.950	5.006	4.964	4.978	1,522,071	+0.03(+0.57%)
Jan 05, 2011	5.028	5.028	4.932	4.950	719,797	-0.18(-3.47%)
Jan 04, 2011	5.134	5.156	5.078	5.127	789,931	-0.01(-0.28%)

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.