Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.56 +0.14 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	4.523	4.530	4.487	4.516	652,651	-0.04(-0.78%)
Jan 30, 2012	4.502	4.551	4.480	4.551	735,109	+0.11(+2.56%)
Jan 27, 2012	4.388	4.473	4.374	4.438	3,583,749	+0.04(+0.97%)
Jan 26, 2012	4.423	4.452	4.381	4.395	676,052	-0.04(-0.80%)
Jan 25, 2012	4.409	4.438	4.366	4.430	486,694	+0.04(+0.81%)
Jan 24, 2012	4.381	4.409	4.381	4.395	385,761	-0.04(-0.80%)
Jan 23, 2012	4.395	4.445	4.388	4.430	1,845,833	+0.06(+1.47%)
Jan 20, 2012	4.338	4.374	4.317	4.366	879,450	+0.14(+3.37%)
Jan 19, 2012	4.210	4.253	4.203	4.224	408,735	+0.08(+1.89%)
Jan 18, 2012	4.089	4.160	4.089	4.146	289,984	+0.04(+1.04%)
Jan 17, 2012	4.125	4.125	4.096	4.103	463,249	-0.01(-0.35%)
Jan 13, 2012	4.089	4.125	4.082	4.118	226,331	-0.03(-0.69%)
Jan 12, 2012	4.139	4.160	4.118	4.146	277,167	+0.00(+0.00%)
Jan 11, 2012	4.110	4.153	4.096	4.146	496,080	+0.09(+2.10%)
Jan 10, 2012	4.075	4.096	4.061	4.061	295,673	+0.04(+0.88%)
Jan 09, 2012	4.039	4.046	4.018	4.025	264,819	+0.01(+0.18%)
Jan 06, 2012	4.039	4.039	3.997	4.018	185,196	-0.03(-0.70%)
Jan 05, 2012	4.061	4.068	4.032	4.046	219,546	-0.06(-1.39%)

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.