Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	3.940	3.940	3.911	3.918	299,073	+0.01(+0.36%)
Dec 29, 2011	3.847	3.918	3.847	3.904	662,460	+0.09(+2.23%)
Dec 28, 2011	3.854	3.854	3.812	3.819	324,361	-0.09(-2.36%)
Dec 27, 2011	3.933	3.940	3.883	3.911	380,814	-0.07(-1.79%)
Dec 23, 2011	3.947	3.990	3.940	3.982	358,998	+0.06(+1.63%)
Dec 21, 2011	3.918	3.926	3.883	3.918	596,527	-0.01(-0.36%)
Dec 20, 2011	3.926	3.947	3.911	3.933	1,356,716	+0.08(+2.03%)
Dec 19, 2011	3.926	3.933	3.854	3.854	872,638	-0.09(-2.17%)
Dec 16, 2011	3.975	3.975	3.926	3.940	505,198	-0.06(-1.60%)
Dec 15, 2011	4.025	4.039	3.990	4.004	412,639	+0.01(+0.36%)
Dec 14, 2011	4.025	4.025	3.968	3.990	637,087	-0.03(-0.71%)
Dec 13, 2011	4.039	4.089	3.997	4.018	440,095	-0.06(-1.40%)
Dec 12, 2011	4.110	4.110	4.032	4.075	307,764	-0.04(-1.04%)
Dec 09, 2011	4.054	4.132	4.046	4.118	530,943	+0.13(+3.21%)
Dec 08, 2011	4.046	4.096	3.990	3.990	484,181	-0.11(-2.77%)
Dec 07, 2011	4.061	4.103	4.039	4.103	442,995	+0.04(+1.05%)
Dec 06, 2011	4.046	4.075	4.032	4.061	400,668	+0.01(+0.35%)
Dec 05, 2011	4.061	4.089	4.025	4.046	426,853	+0.11(+2.71%)
Dec 02, 2011	3.975	3.997	3.940	3.940	446,540	+0.01(+0.18%)

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.