Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.47 -0.04 (-0.28%)

Streaming Delayed Price Updated: 12:07 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	6.686	6.714		6.704	1,854,421	-0.07(-0.96%)
Jan 28, 2022	6.770	6.788	6.708	6.770	1,655,500	+0.00(+0.00%)
Jan 27, 2022	6.807	6.849	6.723	6.770	1,954,820	+0.00(+0.00%)
Jan 26, 2022	6.793	6.840	6.728	6.770	2,170,187	-0.02(-0.27%)
Jan 25, 2022	6.686	6.802	6.620	6.788	2,521,832	+0.07(+0.97%)
Jan 24, 2022	6.620	6.742	6.616	6.723	3,905,953	+0.07(+0.98%)
Jan 21, 2022	6.686	6.723	6.658	6.658	1,708,197	-0.04(-0.56%)
Jan 20, 2022	6.751	6.788	6.686	6.695	1,871,232	-0.06(-0.83%)
Jan 19, 2022	6.816	6.835	6.742	6.751	1,685,369	-0.11(-1.63%)
Jan 18, 2022	6.910	6.910	6.840	6.863	2,146,533	-0.19(-2.65%)
Jan 14, 2022				7.049	0	+0.04(+0.53%)
Jan 13, 2022	6.947	7.045	6.947	7.012	1,848,584	+0.07(+0.94%)
Jan 12, 2022	6.910	6.952	6.882	6.947	927,399	+0.07(+0.95%)
Jan 11, 2022	6.826	6.900	6.826	6.882	1,565,016	+0.16(+2.36%)
Jan 10, 2022	6.742	6.774	6.667	6.723	2,399,744	-0.01(-0.14%)
Jan 07, 2022	6.676	6.751	6.662	6.732	1,693,960	+0.09(+1.40%)
Jan 06, 2022	6.639	6.658	6.593	6.639	1,304,947	+0.07(+0.99%)
Jan 05, 2022	6.611	6.662	6.546	6.574	2,746,351	-0.01(-0.14%)
Jan 04, 2022	6.518	6.602	6.499	6.583	2,821,457	+0.12(+1.88%)

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.