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 28, 2013	5.661	5.718	5.639	5.689	969,508	+0.06(+1.14%)
Feb 27, 2013	5.568	5.639	5.547	5.625	845,301	-0.05(-0.88%)
Feb 26, 2013	5.675	5.696	5.625	5.675	1,358,330	-0.04(-0.75%)
Feb 22, 2013	5.647	5.725	5.639	5.718	824,844	+0.12(+2.16%)
Feb 21, 2013	5.675	5.675	5.575	5.597	1,519,400	-0.20(-3.44%)
Feb 20, 2013	5.817	5.853	5.775	5.796	1,414,881	-0.04(-0.61%)
Feb 19, 2013	5.782	5.839	5.771	5.831	2,458,852	+0.22(+3.93%)
Feb 15, 2013	5.618	5.632	5.583	5.611	4,102,312	-0.11(-1.99%)
Feb 14, 2013	5.760	5.760	5.718	5.725	17,203,098	-0.15(-2.54%)
Feb 13, 2013	5.881	5.895	5.824	5.874	1,480,717	-0.06(-0.96%)
Feb 12, 2013	5.910	5.967	5.906	5.931	1,388,627	+0.08(+1.34%)
Feb 11, 2013	5.831	5.888	5.831	5.853	965,577	+0.05(+0.86%)
Feb 08, 2013	5.789	5.824	5.760	5.803	685,074	+0.01(+0.25%)
Feb 07, 2013	5.817	5.824	5.727	5.789	673,918	-0.08(-1.33%)
Feb 06, 2013	5.803	5.888	5.782	5.867	1,756,396	-0.03(-0.48%)
Feb 04, 2013	5.917	5.967	5.874	5.895	2,129,198	+0.16(+2.73%)

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.