Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.53 UNCHANGED

Streaming Delayed 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 (%)
May 24, 2011	3.990	3.997	3.961	3.975	320,609	+0.01(+0.36%)
May 23, 2011	4.011	4.018	3.947	3.961	409,055	-0.14(-3.30%)
May 20, 2011	4.125	4.125	4.046	4.096	616,586	-0.10(-2.37%)
May 19, 2011	4.196	4.203	4.146	4.196	900,388	-0.09(-2.16%)
May 18, 2011	4.267	4.310	4.253	4.288	2,525,297	+0.16(+3.97%)
May 17, 2011	4.139	4.159	4.082	4.125	5,793,314	-0.06(-1.53%)
May 16, 2011	4.224	4.238	4.182	4.189	394,151	-0.09(-2.16%)
May 13, 2011	4.452	4.452	4.203	4.281	703,619	-0.20(-4.44%)
May 12, 2011	4.416	4.494	4.416	4.480	567,594	+0.00(+0.00%)
May 11, 2011	4.502	4.551	4.452	4.480	817,843	-0.11(-2.48%)
May 10, 2011	4.580	4.594	4.537	4.594	1,438,433	+0.04(+0.94%)
May 09, 2011	4.487	4.551	4.480	4.551	559,137	+0.10(+2.24%)
May 06, 2011	4.462	4.487	4.409	4.452	1,765,702	+0.01(+0.32%)
May 05, 2011	4.374	4.466	4.374	4.438	953,780	+0.00(+0.00%)
May 04, 2011	4.409	4.438	4.388	4.438	528,141	+0.01(+0.32%)
May 03, 2011	4.445	4.466	4.381	4.423	506,024	+0.01(+0.16%)

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.