Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.51 UNCHANGED

Streaming Delayed 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 (%)
Feb 29, 2012	4.928	4.928	4.829	4.829	747,899	-0.14(-2.72%)
Feb 28, 2012	4.935	4.978	4.935	4.964	376,061	+0.09(+1.75%)
Feb 27, 2012	4.843	4.893	4.829	4.878	363,876	-0.05(-1.01%)
Feb 24, 2012	4.900	4.950	4.900	4.928	670,028	+0.10(+2.06%)
Feb 23, 2012	4.822	4.857	4.800	4.829	391,643	+0.03(+0.59%)
Feb 22, 2012	4.814	4.829	4.786	4.800	488,502	-0.01(-0.15%)
Feb 21, 2012	4.822	4.822	4.779	4.807	492,113	-0.04(-0.88%)
Feb 17, 2012	4.864	4.907	4.850	4.850	962,710	-0.10(-2.01%)
Feb 16, 2012	4.886	4.950	4.829	4.950	6,405,176	+0.06(+1.31%)
Feb 15, 2012	4.935	4.935	4.871	4.886	416,415	+0.12(+2.54%)
Feb 14, 2012	4.758	4.772	4.722	4.765	363,766	+0.02(+0.45%)
Feb 13, 2012	4.701	4.758	4.701	4.743	211,966	+0.11(+2.30%)
Feb 10, 2012	4.672	4.672	4.630	4.637	298,841	-0.16(-3.41%)
Feb 09, 2012	4.800	4.829	4.786	4.800	279,221	+0.01(+0.15%)
Feb 08, 2012	4.786	4.807	4.743	4.793	621,148	+0.04(+0.75%)
Feb 07, 2012	4.694	4.779	4.694	4.758	452,833	+0.09(+1.98%)
Feb 06, 2012	4.694	4.708	4.658	4.665	607,787	-0.04(-0.91%)
Feb 03, 2012	4.679	4.708	4.651	4.708	538,736	+0.01(+0.15%)
Feb 02, 2012	4.672	4.715	4.651	4.701	486,147	+0.11(+2.32%)

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.