Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 4.160 4.221 4.125 4.196 1,197,080 +0.06(+1.55%)
May 30, 2012 4.139 4.153 4.125 4.132 1,325,149 -0.09(-2.19%)
May 29, 2012 4.203 4.224 4.174 4.224 457,350 +0.07(+1.71%)
May 25, 2012 4.139 4.174 4.139 4.153 415,692 -0.04(-0.85%)
May 24, 2012 4.210 4.235 4.167 4.189 377,594 -0.02(-0.51%)
May 23, 2012 4.160 4.210 4.125 4.210 510,492 +0.01(+0.17%)
May 22, 2012 4.174 4.231 4.146 4.203 1,321,556 +0.08(+1.90%)
May 21, 2012 4.125 4.146 4.103 4.125 690,127 -0.01(-0.17%)
May 18, 2012 4.246 4.246 4.125 4.132 742,411 -0.07(-1.69%)
May 17, 2012 4.246 4.260 4.196 4.203 1,630,961 +0.04(+0.85%)
May 16, 2012 4.160 4.224 4.160 4.167 758,875 +0.00(+0.00%)
May 15, 2012 4.210 4.217 4.125 4.167 406,092 -0.03(-0.68%)
May 14, 2012 4.238 4.260 4.196 4.196 535,257 -0.04(-1.01%)
May 11, 2012 4.231 4.288 4.224 4.238 715,425 -0.11(-2.61%)
May 10, 2012 4.352 4.374 4.345 4.352 557,888 +0.01(+0.16%)
May 09, 2012 4.310 4.352 4.281 4.345 592,525 -0.01(-0.33%)
May 08, 2012 4.374 4.409 4.324 4.359 470,772 -0.08(-1.76%)
May 07, 2012 4.409 4.459 4.409 4.438 363,994 +0.01(+0.32%)
May 04, 2012 4.445 4.459 4.409 4.423 375,769 -0.06(-1.27%)
May 03, 2012 4.466 4.491 4.445 4.480 375,448 -0.02(-0.47%)
May 02, 2012 4.459 4.523 4.438 4.502 597,680 -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.