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, 2020	5.124	5.124	5.026	5.088	2,657,953	-0.10(-1.87%)
May 28, 2020	5.168	5.256	5.168	5.185	2,639,887	+0.07(+1.38%)
May 27, 2020	5.071	5.128	5.071	5.115	2,086,969	+0.19(+3.76%)
May 26, 2020	4.859	4.982	4.859	4.929	2,446,627	+0.27(+5.68%)
May 22, 2020	4.691	4.691	4.638	4.664	1,692,916	-0.07(-1.49%)
May 21, 2020	4.726	4.761	4.682	4.735	1,844,034	-0.04(-0.92%)
May 20, 2020	4.735	4.823	4.735	4.779	2,355,758	+0.05(+1.12%)
May 19, 2020	4.744	4.788	4.682	4.726	3,510,946	-0.02(-0.37%)
May 18, 2020	4.629	4.753	4.629	4.744	2,508,482	+0.25(+5.50%)
May 15, 2020	4.576	4.576	4.459	4.496	1,968,221	+0.02(+0.39%)
May 14, 2020	4.399	4.488	4.382	4.479	2,600,514	-0.04(-0.78%)
May 13, 2020	4.558	4.567	4.488	4.514	2,195,270	+0.04(+0.79%)
May 12, 2020	4.541	4.558	4.479	4.479	1,821,080	-0.11(-2.31%)
May 11, 2020	4.576	4.620	4.563	4.585	1,741,955	+0.01(+0.19%)
May 08, 2020	4.585	4.585	4.549	4.576	1,526,398	+0.06(+1.37%)
May 07, 2020	4.505	4.554	4.488	4.514	1,739,144	+0.06(+1.39%)
May 06, 2020	4.488	4.514	4.443	4.452	1,756,403	-0.01(-0.20%)
May 05, 2020	4.479	4.519	4.461	4.461	1,534,234	+0.03(+0.60%)
May 04, 2020	4.461	4.477	4.390	4.435	1,681,800	-0.04(-0.99%)

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.