Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.56 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	9.640	9.700	9.640	9.680	1,228,236	+0.05(+0.52%)
Dec 28, 2023	9.600	9.685	9.600	9.630	1,266,422	+0.11(+1.16%)
Dec 27, 2023	9.520	9.555	9.510	9.520	1,250,052	+0.04(+0.42%)
Dec 26, 2023	9.450	9.495	9.430	9.480	1,105,179	-0.06(-0.63%)
Dec 22, 2023	9.550	9.590	9.500	9.540	3,181,339	+0.24(+2.58%)
Dec 21, 2023	9.290	9.350	9.230	9.300	6,909,171	+0.14(+1.53%)
Dec 20, 2023	9.240	9.290	9.160	9.160	4,368,964	-0.08(-0.87%)
Dec 19, 2023	9.220	9.270	9.195	9.240	2,517,144	+0.00(+0.00%)
Dec 18, 2023	9.280	9.280	9.200	9.240	2,274,962	-0.10(-1.07%)
Dec 15, 2023	9.510	9.540	9.320	9.340	5,679,312	-0.64(-6.41%)
Dec 14, 2023	9.830	10.06	9.810	9.980	3,679,316	-0.15(-1.48%)
Dec 13, 2023	10.05	10.18	10.02	10.13	2,097,986	+0.11(+1.10%)
Dec 12, 2023	9.950	10.02	9.910	10.02	1,572,192	+0.05(+0.50%)
Dec 11, 2023	10.02	10.08	9.900	9.970	1,260,834	-0.09(-0.89%)
Dec 08, 2023	9.970	10.06	9.950	10.06	1,545,554	+0.10(+1.00%)
Dec 07, 2023	9.870	9.970	9.840	9.960	3,179,003	+0.34(+3.53%)
Dec 06, 2023	9.700	9.745	9.610	9.620	2,241,216	+0.02(+0.21%)
Dec 05, 2023	9.720	9.740	9.572	9.600	6,075,829	-0.16(-1.64%)
Dec 04, 2023	9.740	9.805	9.730	9.760	1,433,895	-0.16(-1.61%)

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.