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 27, 2015	5.711	5.746	5.703	5.718	3,699,101	+0.01(+0.25%)
Feb 26, 2015	5.654	5.775	5.647	5.703	8,978,119	+0.12(+2.17%)
Feb 25, 2015	5.547	5.604	5.529	5.583	5,063,232	+0.00(+0.00%)
Feb 24, 2015	5.526	5.597	5.526	5.583	1,716,030	+0.04(+0.64%)
Feb 23, 2015	5.547	5.554	5.526	5.547	1,916,510	-0.11(-1.89%)
Feb 20, 2015	5.604	5.661	5.583	5.654	2,636,724	+0.01(+0.13%)
Feb 19, 2015	5.632	5.675	5.611	5.647	4,353,213	+0.14(+2.58%)
Feb 18, 2015	5.476	5.519	5.476	5.504	3,736,014	+0.14(+2.52%)
Feb 17, 2015	5.334	5.383	5.327	5.369	2,348,972	+0.11(+2.03%)
Feb 13, 2015	5.206	5.263	5.263	5.263	5,933,780	+0.14(+2.64%)
Feb 12, 2015	5.085	5.127	5.085	5.127	3,359,381	+0.06(+1.12%)
Feb 11, 2015	5.042	5.078	5.021	5.070	3,089,590	+0.03(+0.56%)
Feb 10, 2015	5.035	5.063	5.006	5.042	2,145,978	+0.03(+0.57%)
Feb 09, 2015	5.035	5.049	4.999	5.014	2,920,950	-0.02(-0.42%)
Feb 06, 2015	5.028	5.085	5.021	5.035	4,958,369	+0.03(+0.57%)
Feb 05, 2015	4.964	5.024	4.964	5.006	5,666,658	+0.06(+1.30%)
Feb 04, 2015	4.900	4.992	4.886	4.942	6,789,370	+0.09(+1.91%)
Feb 03, 2015	4.800	4.864	4.793	4.850	4,996,461	-0.01(-0.15%)

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.