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 (%)
Nov 30, 2015	5.566	5.573	5.526	5.529	1,685,056	-0.09(-1.54%)
Nov 27, 2015	5.659	5.659	5.616	5.616	636,686	-0.05(-0.89%)
Nov 25, 2015	5.688	5.667	5.667	5.667	1,100,728	-0.09(-1.51%)
Nov 24, 2015	5.761	5.782	5.743	5.753	1,357,443	-0.04(-0.75%)
Nov 23, 2015	5.804	5.811	5.775	5.797	1,146,239	+0.00(+0.00%)
Nov 20, 2015	5.833	5.833	5.782	5.797	1,210,435	-0.04(-0.62%)
Nov 19, 2015	5.818	5.855	5.808	5.833	1,233,128	+0.02(+0.37%)
Nov 18, 2015	5.790	5.833	5.768	5.811	2,595,431	-0.02(-0.37%)
Nov 17, 2015	5.884	5.884	5.804	5.833	1,394,185	-0.07(-1.22%)
Nov 16, 2015	5.833	5.920	5.826	5.905	1,633,588	+0.07(+1.11%)
Nov 13, 2015	5.884	5.891	5.790	5.840	1,228,804	-0.06(-0.98%)
Nov 12, 2015	5.905	5.927	5.891	5.898	1,198,367	-0.20(-3.20%)
Nov 11, 2015	6.137	6.137	6.086	6.093	7,876,634	+0.04(+0.72%)
Nov 10, 2015	6.021	6.071	6.009	6.050	1,312,665	+0.08(+1.33%)
Nov 09, 2015	5.963	6.006	5.912	5.970	1,740,837	+0.09(+1.47%)
Nov 06, 2015	5.847	5.898	5.822	5.884	1,303,339	+0.02(+0.37%)
Nov 05, 2015	5.847	5.884	5.818	5.862	1,027,926	+0.10(+1.76%)
Nov 04, 2015	5.761	5.800	5.746	5.761	1,122,798	+0.01(+0.13%)
Nov 03, 2015	5.732	5.779	5.725	5.753	1,744,619	+0.01(+0.13%)

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.