Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.53 +0.51 (+4.24%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.383	5.443	5.315	5.434	7,631,566	+0.08(+1.43%)
Feb 27, 2020	5.417	5.451	5.349	5.358	31,198,626	-0.14(-2.48%)
Feb 26, 2020	5.503	5.545	5.477	5.494	3,086,313	+0.03(+0.47%)
Feb 25, 2020	5.579	5.596	5.409	5.468	4,399,557	-0.06(-1.08%)
Feb 24, 2020	5.520	5.562	5.511	5.528	1,656,839	-0.18(-3.14%)
Feb 21, 2020	5.733	5.733	5.690	5.707	1,025,536	-0.03(-0.59%)
Feb 20, 2020	5.759	5.767	5.719	5.741	1,172,774	-0.07(-1.17%)
Feb 19, 2020	5.852	5.852	5.801	5.810	991,566	-0.06(-1.02%)
Feb 18, 2020	5.938	5.946	5.861	5.869	928,041	-0.09(-1.43%)
Feb 14, 2020	6.006	6.014	5.955	5.955	1,271,810	-0.07(-1.13%)
Feb 13, 2020	6.057	6.057	6.006	6.023	1,040,399	-0.10(-1.67%)
Feb 12, 2020	6.125	6.142	6.100	6.125	975,271	-0.04(-0.69%)
Feb 11, 2020	6.159	6.185	6.159	6.168	920,537	+0.03(+0.42%)
Feb 10, 2020	6.134	6.159	6.117	6.142	765,884	+0.01(+0.14%)
Feb 07, 2020	6.159	6.159	6.125	6.134	875,498	-0.03(-0.55%)
Feb 06, 2020	6.185	6.185	6.142	6.168	1,276,676	+0.01(+0.14%)
Feb 05, 2020	6.177	6.177	6.134	6.159	1,601,759	+0.01(+0.14%)
Feb 04, 2020	6.142	6.168	6.134	6.151	5,994,802	+0.09(+1.41%)

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.