Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.51 UNCHANGED

Streaming Delayed 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 (%)
Jun 28, 2013	6.550	6.607	6.535	6.557	1,496,106	+0.22(+3.48%)
Jun 26, 2013	6.336	6.343	6.251	6.336	2,630,982	+0.05(+0.79%)
Jun 25, 2013	6.258	6.315	6.216	6.287	2,634,155	+0.06(+0.91%)
Jun 24, 2013	6.208	6.272	6.116	6.230	2,976,523	-0.08(-1.24%)
Jun 21, 2013	6.329	6.336	6.201	6.308	1,990,277	+0.19(+3.14%)
Jun 20, 2013	6.194	6.223	6.066	6.116	2,910,666	-0.08(-1.26%)
Jun 19, 2013	6.379	6.386	6.187	6.194	1,958,871	+0.09(+1.52%)
Jun 18, 2013	6.123	6.151	6.098	6.102	1,049,718	+0.00(+0.00%)
Jun 17, 2013	6.116	6.187	6.066	6.102	1,124,569	+0.07(+1.18%)
Jun 14, 2013	6.038	6.066	5.981	6.031	2,081,386	-0.18(-2.97%)
Jun 13, 2013	6.130	6.223	6.080	6.215	1,239,937	+0.16(+2.70%)
Jun 12, 2013	6.166	6.166	6.002	6.052	2,435,413	-0.09(-1.39%)
Jun 11, 2013	6.087	6.212	6.066	6.137	4,721,771	+0.03(+0.47%)
Jun 10, 2013	6.194	6.223	6.080	6.109	3,757,402	+0.02(+0.35%)
Jun 07, 2013	5.952	6.123	5.952	6.087	2,416,245	+0.20(+3.38%)
Jun 06, 2013	5.817	5.888	5.753	5.888	2,662,707	+0.11(+1.97%)
Jun 05, 2013	5.824	5.824	5.746	5.775	2,111,628	-0.21(-3.45%)
Jun 04, 2013	6.009	6.087	5.903	5.981	4,117,930	+0.40(+7.13%)

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.