Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.42 -0.09 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	4.366	4.438	4.366	4.438	550,423	+0.06(+1.30%)
Apr 28, 2011	4.317	4.402	4.317	4.381	597,585	+0.09(+1.99%)
Apr 27, 2011	4.238	4.317	4.182	4.295	601,013	+0.04(+0.83%)
Apr 26, 2011	4.224	4.288	4.224	4.260	553,217	+0.03(+0.67%)
Apr 25, 2011	4.210	4.238	4.196	4.231	567,078	+0.01(+0.17%)
Apr 21, 2011	4.260	4.260	4.189	4.224	687,892	-0.04(-0.83%)
Apr 20, 2011	4.238	4.267	4.203	4.260	273,532	+0.05(+1.18%)
Apr 19, 2011	4.217	4.231	4.167	4.210	361,875	+0.03(+0.68%)
Apr 18, 2011	4.231	4.231	4.146	4.182	207,825	-0.09(-2.16%)
Apr 15, 2011	4.295	4.317	4.260	4.274	244,171	-0.09(-2.12%)
Apr 14, 2011	4.359	4.366	4.302	4.366	520,896	+0.09(+1.99%)
Apr 13, 2011	4.359	4.359	4.267	4.281	1,053,700	+0.01(+0.17%)
Apr 12, 2011	4.231	4.281	4.217	4.274	473,782	+0.03(+0.67%)
Apr 11, 2011	4.302	4.302	4.217	4.246	735,967	-0.02(-0.50%)
Apr 08, 2011	4.317	4.317	4.260	4.267	530,793	+0.09(+2.21%)
Apr 07, 2011	4.231	4.246	4.125	4.174	370,199	-0.03(-0.68%)
Apr 06, 2011	4.189	4.210	4.139	4.203	528,438	-0.05(-1.17%)
Apr 05, 2011	4.274	4.288	4.217	4.253	679,492	-0.10(-2.29%)
Apr 04, 2011	4.416	4.416	4.310	4.352	886,997	-0.11(-2.55%)

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.