Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.51 -0.14 (-1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	5.163	5.234	5.142	5.220	629,062	+0.07(+1.38%)
Dec 28, 2012	5.106	5.163	5.106	5.149	520,959	-0.01(-0.14%)
Dec 27, 2012	5.149	5.163	5.106	5.156	537,382	-0.05(-0.96%)
Dec 26, 2012	5.206	5.227	5.191	5.206	460,575	+0.01(+0.14%)
Dec 24, 2012	5.206	5.213	5.177	5.199	475,941	-0.01(-0.27%)
Dec 21, 2012	5.134	5.213	5.134	5.213	679,419	+0.01(+0.27%)
Dec 20, 2012	5.149	5.199	5.127	5.199	665,227	+0.10(+1.95%)
Dec 19, 2012	5.063	5.120	5.042	5.099	2,106,667	+0.14(+2.72%)
Dec 18, 2012	4.900	4.971	4.893	4.964	2,274,307	+0.21(+4.33%)
Dec 17, 2012	4.750	4.758	4.708	4.758	611,405	+0.02(+0.45%)
Dec 14, 2012	4.722	4.758	4.722	4.736	525,425	+0.01(+0.15%)
Dec 13, 2012	4.708	4.743	4.708	4.729	1,166,657	+0.06(+1.37%)
Dec 12, 2012	4.736	4.736	4.644	4.665	1,483,970	+0.05(+1.08%)
Dec 11, 2012	4.594	4.630	4.587	4.615	501,761	+0.01(+0.31%)
Dec 10, 2012	4.601	4.615	4.594	4.601	338,681	-0.01(-0.31%)
Dec 07, 2012	4.651	4.665	4.566	4.615	2,105,226	+0.01(+0.15%)
Dec 06, 2012	4.551	4.615	4.530	4.608	974,665	+0.05(+1.09%)
Dec 05, 2012	4.530	4.573	4.509	4.558	540,891	+0.01(+0.16%)

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.