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 (%)
Jun 30, 2014	5.995	6.038	5.995	6.023	1,778,485	-0.02(-0.35%)
Jun 27, 2014	6.031	6.045	6.016	6.045	798,783	-0.01(-0.23%)
Jun 26, 2014	6.038	6.073	6.023	6.059	964,684	-0.03(-0.47%)
Jun 25, 2014	6.023	6.087	6.016	6.087	1,244,039	+0.01(+0.12%)
Jun 24, 2014	6.130	6.151	6.073	6.080	1,275,603	-0.05(-0.81%)
Jun 23, 2014	6.130	6.144	6.102	6.130	704,111	-0.09(-1.49%)
Jun 20, 2014	6.173	6.230	6.173	6.223	1,211,282	+0.01(+0.23%)
Jun 19, 2014	6.208	6.215	6.160	6.208	1,362,945	+0.13(+2.11%)
Jun 18, 2014	6.038	6.095	6.009	6.080	905,536	+0.06(+1.06%)
Jun 17, 2014	5.959	6.016	5.959	6.016	1,167,425	+0.01(+0.12%)
Jun 16, 2014	6.002	6.023	6.002	6.009	706,459	-0.07(-1.17%)
Jun 13, 2014	6.038	6.087	6.038	6.080	1,655,342	+0.08(+1.30%)
Jun 12, 2014	6.038	6.059	6.002	6.002	1,871,962	+0.05(+0.84%)
Jun 11, 2014	5.952	5.988	5.952	5.952	1,055,897	+0.04(+0.60%)
Jun 10, 2014	5.867	5.917	5.867	5.917	1,897,621	-0.07(-1.19%)
Jun 06, 2014	5.981	6.016	5.974	5.988	646,965	+0.03(+0.48%)
Jun 05, 2014	5.910	5.974	5.910	5.959	915,919	+0.05(+0.84%)
Jun 04, 2014	5.888	5.936	5.853	5.910	846,419	-0.02(-0.36%)
Jun 03, 2014	5.903	5.938	5.903	5.931	1,006,371	+0.05(+0.85%)

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.