Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.60 +0.09 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	8.368	8.387	8.335	8.387	1,842,759	+0.04(+0.46%)
Feb 27, 2023	8.378	8.441	8.349	8.349	2,009,572	+0.08(+0.93%)
Feb 24, 2023	8.282	8.311	8.224	8.272	2,629,108	-0.20(-2.38%)
Feb 23, 2023	8.416	8.483	8.397	8.474	2,638,478	+0.08(+0.92%)
Feb 22, 2023	8.464	8.464	8.378	8.397	4,112,834	-0.03(-0.34%)
Feb 21, 2023	8.426	8.503	8.416	8.426	2,557,456	-0.10(-1.13%)
Feb 17, 2023	8.483	8.522	8.459	8.522	1,562,254	+0.04(+0.45%)
Feb 16, 2023	8.474	8.498	8.440	8.483	2,248,554	-0.02(-0.23%)
Feb 15, 2023	8.416	8.512	8.411	8.503	2,490,030	+0.03(+0.34%)
Feb 14, 2023	8.455	8.551	8.435	8.474	2,864,350	+0.00(+0.00%)
Feb 13, 2023	8.416	8.474	8.416	8.474	1,391,675	+0.05(+0.57%)
Feb 10, 2023	8.378	8.445	8.378	8.426	2,759,726	+0.10(+1.15%)
Feb 09, 2023	8.378	8.402	8.306	8.330	2,067,626	+0.04(+0.46%)
Feb 08, 2023	8.272	8.311	8.253	8.291	1,952,102	+0.02(+0.23%)
Feb 07, 2023	8.186	8.277	8.157	8.272	3,828,288	+0.20(+2.50%)
Feb 06, 2023	8.090	8.090	7.926	8.070	4,552,701	-0.25(-3.00%)
Feb 03, 2023	8.349	8.387	8.306	8.320	3,956,121	-0.01(-0.12%)
Feb 02, 2023	8.320	8.407	8.282	8.330	3,828,180	-0.09(-1.03%)

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.