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 31, 2018	5.299	5.381	5.251	5.291	3,703,861	-0.02(-0.46%)
Dec 28, 2018	5.299	5.372	5.275	5.316	3,417,435	+0.00(+0.00%)
Dec 27, 2018	5.194	5.324	5.194	5.316	4,377,537	+0.01(+0.15%)
Dec 26, 2018	5.234	5.324	5.141	5.307	3,233,188	+0.14(+2.67%)
Dec 24, 2018	5.161	5.218	5.145	5.169	1,900,406	-0.05(-0.93%)
Dec 21, 2018	5.316	5.324	5.202	5.218	3,353,087	-0.21(-3.89%)
Dec 20, 2018	5.413	5.446	5.381	5.429	3,412,288	-0.02(-0.45%)
Dec 19, 2018	5.527	5.535	5.421	5.454	4,102,724	-0.07(-1.18%)
Dec 18, 2018	5.559	5.590	5.498	5.519	3,292,840	-0.02(-0.29%)
Dec 17, 2018	5.543	5.600	5.519	5.535	3,542,119	-0.01(-0.15%)
Dec 14, 2018	5.543	5.576	5.527	5.543	3,351,241	-0.02(-0.44%)
Dec 13, 2018	5.608	5.633	5.551	5.567	2,997,669	-0.02(-0.29%)
Dec 12, 2018	5.608	5.653	5.584	5.584	2,602,683	+0.07(+1.18%)
Dec 11, 2018	5.616	5.649	5.470	5.519	9,391,333	-0.13(-2.30%)
Dec 10, 2018	5.649	5.698	5.555	5.649	3,875,093	-0.01(-0.14%)
Dec 07, 2018	5.689	5.771	5.633	5.657	2,265,822	-0.08(-1.42%)
Dec 06, 2018	5.673	5.754	5.633	5.738	3,804,793	+0.02(+0.43%)
Dec 04, 2018	5.917	5.925	5.665	5.714	3,051,281	-0.26(-4.35%)

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.