Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.02 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	4.681	4.725	4.659	4.710	3,169,524	+0.35(+7.98%)
Jul 28, 2016	4.347	4.362	4.307	4.362	2,481,393	-0.05(-1.17%)
Jul 27, 2016	4.444	4.444	4.370	4.414	982,492	-0.04(-0.83%)
Jul 26, 2016	4.422	4.451	4.407	4.451	1,588,922	+0.03(+0.67%)
Jul 25, 2016	4.459	4.459	4.414	4.422	1,312,572	-0.04(-1.00%)
Jul 22, 2016	4.451	4.473	4.429	4.466	2,626,273	+0.02(+0.50%)
Jul 21, 2016	4.473	4.473	4.436	4.444	1,100,328	-0.04(-0.83%)
Jul 20, 2016	4.466	4.488	4.451	4.481	2,896,696	-0.01(-0.33%)
Jul 19, 2016	4.488	4.518	4.481	4.496	2,587,165	-0.09(-1.94%)
Jul 18, 2016	4.540	4.584	4.510	4.584	1,373,793	+0.04(+0.81%)
Jul 15, 2016	4.503	4.555	4.488	4.547	1,420,502	+0.11(+2.50%)
Jul 14, 2016	4.451	4.459	4.407	4.436	1,072,924	-0.02(-0.50%)
Jul 13, 2016	4.444	4.473	4.429	4.459	1,577,178	+0.06(+1.35%)
Jul 12, 2016	4.355	4.407	4.340	4.399	3,975,992	+0.17(+4.03%)
Jul 11, 2016	4.177	4.251	4.170	4.229	2,450,205	+0.10(+2.33%)
Jul 08, 2016	4.096	4.147	4.110	4.133	859,657	+0.02(+0.54%)
Jul 07, 2016	4.118	4.147	4.081	4.110	1,630,165	+0.01(+0.18%)
Jul 06, 2016	4.066	4.103	4.022	4.103	1,609,363	+0.02(+0.54%)
Jul 05, 2016	4.133	4.133	4.059	4.081	919,581	-0.13(-3.16%)

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.