Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.51 -0.14 (-1.11%)

Official Closing 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 (%)
May 29, 2015	6.457	6.471	6.422	6.457	1,593,194	-0.05(-0.77%)
May 28, 2015	6.464	6.507	6.443	6.507	2,450,578	+0.11(+1.78%)
May 27, 2015	6.365	6.415	6.358	6.393	1,851,107	+0.11(+1.81%)
May 26, 2015	6.343	6.397	6.251	6.279	6,663,644	-0.09(-1.34%)
May 22, 2015	6.365	6.365	6.365	6.365	1,268,932	-0.03(-0.45%)
May 21, 2015	6.351	6.393	6.351	6.393	1,466,537	+0.09(+1.35%)
May 20, 2015	6.301	6.336	6.279	6.308	1,658,875	+0.02(+0.34%)
May 19, 2015	6.287	6.343	6.272	6.287	4,658,408	-0.01(-0.11%)
May 18, 2015	6.294	6.308	6.251	6.294	10,759,052	+0.14(+2.19%)
May 15, 2015	6.151	6.180	6.102	6.159	13,307,853	+0.01(+0.12%)
May 14, 2015	6.159	6.180	6.116	6.151	2,953,806	-0.08(-1.26%)
May 13, 2015	6.301	6.322	6.187	6.230	3,590,123	-0.15(-2.34%)
May 12, 2015	6.386	6.400	6.343	6.379	3,037,636	-0.01(-0.22%)
May 11, 2015	6.400	6.436	6.358	6.393	2,748,654	-0.07(-1.10%)
May 08, 2015	6.358	6.479	6.301	6.464	5,912,915	+0.33(+5.33%)
May 07, 2015	6.130	6.166	6.102	6.137	3,938,620	-0.01(-0.23%)
May 06, 2015	6.187	6.223	6.130	6.151	3,390,632	-0.07(-1.14%)
May 05, 2015	6.287	6.287	6.201	6.223	2,433,860	-0.08(-1.24%)
May 04, 2015	6.237	6.308	6.230	6.301	1,412,717	+0.07(+1.14%)

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.