Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.65 +0.05 (+0.47%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 4.750 4.758 4.715 4.722 419,036 -0.05(-1.04%)
Mar 29, 2012 4.765 4.772 4.729 4.772 380,156 -0.04(-0.89%)
Mar 28, 2012 4.822 4.822 4.772 4.814 318,151 -0.06(-1.17%)
Mar 27, 2012 4.907 4.964 4.857 4.871 938,775 -0.06(-1.30%)
Mar 26, 2012 4.864 4.957 4.843 4.935 755,190 +0.08(+1.61%)
Mar 23, 2012 4.850 4.878 4.829 4.857 313,397 -0.01(-0.29%)
Mar 22, 2012 4.871 4.900 4.857 4.871 406,649 +0.01(+0.15%)
Mar 21, 2012 4.893 4.900 4.850 4.864 438,870 -0.12(-2.43%)
Mar 20, 2012 4.942 4.992 4.921 4.985 509,207 -0.03(-0.57%)
Mar 19, 2012 4.971 5.021 4.971 5.014 373,466 +0.06(+1.15%)
Mar 16, 2012 4.921 4.978 4.921 4.957 669,975 +0.06(+1.31%)
Mar 15, 2012 4.878 4.907 4.857 4.893 607,449 +0.01(+0.29%)
Mar 14, 2012 4.900 4.921 4.864 4.878 324,479 -0.03(-0.58%)
Mar 13, 2012 4.822 4.907 4.822 4.907 960,282 +0.13(+2.68%)
Mar 12, 2012 4.800 4.800 4.758 4.779 348,752 -0.06(-1.32%)
Mar 09, 2012 4.864 4.878 4.822 4.843 506,504 -0.01(-0.15%)
Mar 08, 2012 4.793 4.850 4.786 4.850 545,016 +0.14(+2.87%)
Mar 07, 2012 4.722 4.729 4.686 4.715 323,805 +0.06(+1.22%)
Mar 06, 2012 4.686 4.686 4.630 4.658 667,219 -0.07(-1.50%)
Mar 05, 2012 4.750 4.772 4.715 4.729 397,247 -0.04(-0.89%)
Mar 02, 2012 4.779 4.800 4.758 4.772 377,376 -0.06(-1.18%)
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.