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 )

12.51 -0.14 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2012 4.544 4.644 4.494 4.494 474,706 -0.06(-1.40%)
Jul 30, 2012 4.573 4.594 4.523 4.558 288,039 -0.11(-2.44%)
Jul 27, 2012 4.537 4.694 4.519 4.672 617,367 +0.14(+2.98%)
Jul 26, 2012 4.523 4.551 4.502 4.537 421,042 +0.15(+3.40%)
Jul 25, 2012 4.366 4.423 4.338 4.388 872,928 +0.04(+0.98%)
Jul 24, 2012 4.338 4.359 4.302 4.345 967,977 +0.03(+0.66%)
Jul 23, 2012 4.317 4.317 4.274 4.317 376,794 -0.11(-2.57%)
Jul 20, 2012 3.954 4.452 3.947 4.430 718,481 -0.15(-3.26%)
Jul 19, 2012 4.587 4.608 4.573 4.580 264,314 +0.00(+0.00%)
Jul 18, 2012 4.530 4.587 4.523 4.580 368,488 -0.01(-0.16%)
Jul 17, 2012 4.601 4.615 4.566 4.587 406,109 -0.03(-0.62%)
Jul 16, 2012 4.601 4.637 4.594 4.615 302,797 -0.04(-0.76%)
Jul 13, 2012 4.544 4.665 4.530 4.651 401,210 +0.07(+1.55%)
Jul 12, 2012 4.601 4.601 4.558 4.580 327,073 -0.11(-2.28%)
Jul 11, 2012 4.701 4.715 4.658 4.686 300,143 +0.03(+0.61%)
Jul 10, 2012 4.694 4.708 4.637 4.658 428,487 -0.10(-2.09%)
Jul 09, 2012 4.715 4.758 4.686 4.758 395,195 +0.01(+0.15%)
Jul 06, 2012 4.736 4.765 4.715 4.750 461,444 -0.02(-0.45%)
Jul 05, 2012 4.743 4.793 4.743 4.772 459,034 -0.07(-1.47%)
Jul 03, 2012 4.786 4.843 4.779 4.843 313,309 +0.10(+2.10%)
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.