Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.66 +0.06 (+0.52%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	5.726	5.736	5.635	5.663	1,537,844	-0.12(-2.05%)
Jan 28, 2021	5.736	5.845	5.736	5.781	1,219,822	+0.12(+2.09%)
Jan 27, 2021	5.745	5.745	5.654	5.663	2,061,555	-0.16(-2.82%)
Jan 26, 2021	5.818	5.845	5.799	5.827	863,383	+0.03(+0.47%)
Jan 25, 2021	5.809	5.818	5.754	5.799	1,052,827	-0.05(-0.93%)
Jan 22, 2021	5.872	5.881	5.806	5.854	987,541	-0.06(-1.08%)
Jan 21, 2021	5.964	5.964	5.900	5.918	1,116,506	-0.05(-0.92%)
Jan 20, 2021	5.982	6.000	5.954	5.973	1,242,855	-0.10(-1.65%)
Jan 19, 2021	6.055	6.105	5.991	6.073	2,315,255	-0.05(-0.75%)
Jan 15, 2021	6.164	6.192	6.105	6.119	1,797,314	-0.17(-2.75%)
Jan 14, 2021	6.237	6.319	6.210	6.292	1,623,676	+0.15(+2.37%)
Jan 13, 2021	6.155	6.164	6.109	6.146	840,879	+0.01(+0.15%)
Jan 12, 2021	6.073	6.146	6.064	6.137	1,463,570	-0.02(-0.30%)
Jan 11, 2021	6.018	6.164	6.003	6.155	2,659,704	+0.05(+0.75%)
Jan 08, 2021	6.082	6.109	6.037	6.109	1,082,950	+0.02(+0.30%)
Jan 07, 2021	6.073	6.100	6.064	6.091	1,500,859	+0.16(+2.61%)
Jan 06, 2021	5.799	5.973	5.799	5.936	1,841,257	+0.30(+5.34%)
Jan 05, 2021	5.590	5.635	5.562	5.635	810,853	+0.07(+1.31%)

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.