Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.56 +0.14 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	6.400	6.464	6.400	6.436	2,322,633	-0.05(-0.77%)
Feb 27, 2014	6.450	6.500	6.429	6.486	1,613,343	-0.09(-1.30%)
Feb 26, 2014	6.614	6.635	6.550	6.571	1,615,733	-0.08(-1.18%)
Feb 25, 2014	6.642	6.663	6.599	6.649	2,293,383	-0.05(-0.74%)
Feb 24, 2014	6.671	6.742	6.671	6.699	1,300,885	-0.01(-0.11%)
Feb 21, 2014	6.713	6.763	6.706	6.706	883,592	-0.01(-0.21%)
Feb 20, 2014	6.713	6.759	6.678	6.720	1,540,746	-0.01(-0.11%)
Feb 19, 2014	6.784	6.806	6.717	6.727	1,044,595	-0.09(-1.36%)
Feb 18, 2014	6.763	6.848	6.727	6.820	2,012,219	+0.26(+3.90%)
Feb 14, 2014	6.528	6.564	6.564	6.564	1,413,065	-0.06(-0.86%)
Feb 13, 2014	6.535	6.642	6.514	6.621	1,785,483	-0.07(-1.06%)
Feb 12, 2014	6.663	6.710	6.656	6.692	1,369,179	-0.05(-0.74%)
Feb 11, 2014	6.685	6.767	6.649	6.742	2,082,650	+0.11(+1.61%)
Feb 10, 2014	6.635	6.649	6.592	6.635	4,827,537	-0.09(-1.27%)
Feb 07, 2014	6.685	6.735	6.656	6.720	1,075,517	+0.11(+1.72%)
Feb 06, 2014	6.521	6.628	6.507	6.607	2,213,583	-0.04(-0.64%)
Feb 05, 2014	6.578	6.671	6.535	6.649	3,524,158	+0.19(+2.97%)
Feb 04, 2014	6.379	6.471	6.336	6.457	2,102,530	+0.09(+1.34%)

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.