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 (%)
Sep 27, 2013	7.047	7.083	7.033	7.047	620,349	-0.11(-1.59%)
Sep 26, 2013	7.119	7.161	7.097	7.161	642,748	+0.07(+1.00%)
Sep 25, 2013	7.083	7.211	7.076	7.090	1,274,606	-0.12(-1.68%)
Sep 24, 2013	7.218	7.254	7.175	7.211	1,161,982	+0.11(+1.60%)
Sep 23, 2013	7.090	7.126	7.047	7.097	1,051,012	+0.01(+0.20%)
Sep 20, 2013	7.119	7.154	7.040	7.083	1,114,695	-0.02(-0.30%)
Sep 19, 2013	7.161	7.168	7.097	7.104	2,852,912	-0.02(-0.30%)
Sep 18, 2013	6.955	7.161	6.948	7.126	2,282,529	+0.26(+3.83%)
Sep 17, 2013	6.870	6.870	6.820	6.863	1,489,848	-0.01(-0.10%)
Sep 16, 2013	6.884	6.898	6.838	6.870	3,046,672	+0.11(+1.58%)
Sep 13, 2013	6.827	6.848	6.749	6.763	1,932,373	-0.01(-0.21%)
Sep 12, 2013	6.834	6.834	6.756	6.777	814,448	-0.05(-0.73%)
Sep 11, 2013	6.763	6.870	6.756	6.827	2,297,813	-0.04(-0.62%)
Sep 10, 2013	6.827	7.111	6.784	6.870	10,478,757	+0.04(+0.52%)
Sep 09, 2013	6.720	6.841	6.713	6.834	11,487,078	+0.25(+3.78%)
Sep 06, 2013	6.599	6.628	6.521	6.585	927,043	-0.04(-0.54%)
Sep 05, 2013	6.585	6.641	6.578	6.621	884,363	+0.00(+0.00%)
Sep 04, 2013	6.528	6.656	6.514	6.621	1,690,848	+0.13(+1.97%)

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.