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, 2022	6.686	6.695	6.611	6.648	3,247,275	-0.14(-2.06%)
Feb 25, 2022	6.732	6.798	6.751	6.788	2,559,173	+0.06(+0.83%)
Feb 24, 2022	6.732	6.756	6.593	6.732	6,401,315	-0.15(-2.17%)
Feb 23, 2022	6.975	6.975	6.868	6.882	2,710,222	-0.07(-1.07%)
Feb 22, 2022	6.928	6.965	6.905	6.956	2,548,852	+0.05(+0.67%)
Feb 18, 2022				6.910	0	-0.03(-0.40%)
Feb 17, 2022	7.003	7.017	6.928	6.938	1,099,690	-0.12(-1.72%)
Feb 16, 2022	7.021	7.068	7.012	7.059	1,290,943	+0.02(+0.26%)
Feb 15, 2022	7.021	7.059	7.012	7.040	1,889,952	+0.05(+0.67%)
Feb 14, 2022	7.021	7.049	6.947	6.993	2,365,626	-0.04(-0.53%)
Feb 11, 2022	7.068	7.143	7.007	7.031	3,103,954	-0.05(-0.66%)
Feb 10, 2022	7.096	7.152	7.049	7.077	1,593,878	-0.03(-0.39%)
Feb 09, 2022	7.152	7.161	7.105	7.105	1,464,852	-0.07(-1.04%)
Feb 08, 2022	7.161	7.217	7.152	7.180	2,427,369	+0.09(+1.32%)
Feb 07, 2022	6.993	7.143	6.975	7.087	3,154,453	+0.23(+3.40%)
Feb 04, 2022	6.788	6.868	6.784	6.854	1,903,302	+0.07(+1.10%)
Feb 03, 2022	6.844			6.779	2,609,947	-0.20(-2.81%)
Feb 02, 2022	6.854	6.984	6.826	6.975	1,287,891	+0.15(+2.19%)

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.