Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.69 +0.16 (+1.24%)

Streaming Delayed Price Updated: 10:27 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.802	6.802	6.802	0	+0.01(+0.12%)
Dec 28, 2017	6.763	6.794	6.763	6.794	1,043,205	-0.01(-0.12%)
Dec 27, 2017	6.817	6.817	6.794	6.802	744,879	-0.01(-0.11%)
Dec 26, 2017	6.817	6.849	6.802	6.810	776,928	-0.09(-1.36%)
Dec 22, 2017	6.935	6.935	6.888	6.904	834,271	+0.06(+0.92%)
Dec 21, 2017	6.841	6.864	6.802	6.841	857,564	-0.02(-0.34%)
Dec 20, 2017	6.911	6.923	6.853	6.864	1,012,794	+0.06(+0.92%)
Dec 19, 2017	6.825	6.825	6.778	6.802	1,122,008	-0.05(-0.69%)
Dec 18, 2017	6.817	6.857	6.810	6.849	1,457,199	+0.09(+1.39%)
Dec 15, 2017	6.716	6.794	6.708	6.755	1,471,447	+0.02(+0.35%)
Dec 14, 2017	6.755	6.778	6.731	6.731	2,035,586	-0.06(-0.92%)
Dec 13, 2017	6.786	6.841	6.786	6.794	1,089,742	+0.07(+1.05%)
Dec 12, 2017	6.661	6.755	6.661	6.723	1,024,259	+0.18(+2.75%)
Dec 11, 2017	6.512	6.559	6.512	6.543	869,134	+0.10(+1.58%)
Dec 08, 2017	6.450	6.457	6.418	6.442	851,167	+0.02(+0.37%)
Dec 07, 2017	6.387	6.434	6.356	6.418	1,017,806	+0.03(+0.49%)
Dec 06, 2017		6.418	6.387	6.387	916,854	+0.00(+0.00%)
Dec 05, 2017	6.418	6.442	6.379	6.387	1,062,290	+0.03(+0.49%)
Dec 04, 2017	6.356	6.371	6.348	6.356	1,370,275	-0.02(-0.37%)

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.