Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.53 +0.51 (+4.24%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	5.948	6.132	5.937	6.117	1,761,253	+0.28(+4.87%)
Jul 28, 2017	5.833	5.840	5.802	5.833	649,479	+0.00(+0.00%)
Jul 27, 2017	5.856	5.856	5.810	5.833	824,661	+0.00(+0.00%)
Jul 26, 2017	5.864	5.879	5.833	5.833	936,189	-0.02(-0.39%)
Jul 25, 2017	5.848	5.871	5.833	5.856	930,301	+0.02(+0.26%)
Jul 24, 2017	5.802	5.856	5.802	5.840	795,152	+0.03(+0.53%)
Jul 21, 2017	5.840	5.848	5.802	5.810	1,030,526	-0.04(-0.66%)
Jul 20, 2017	5.856	5.875	5.833	5.848	672,067	-0.04(-0.65%)
Jul 19, 2017	5.871	5.894	5.871	5.887	975,424	+0.03(+0.52%)
Jul 18, 2017	5.840	5.864	5.825	5.856	1,061,782	+0.02(+0.40%)
Jul 17, 2017	5.840	5.856	5.825	5.833	1,248,020	-0.01(-0.13%)
Jul 14, 2017	5.894	5.894	5.833	5.840	807,616	-0.04(-0.65%)
Jul 13, 2017	5.864	5.887	5.840	5.879	746,590	-0.02(-0.39%)
Jul 12, 2017	5.910	5.933	5.887	5.902	1,105,214	-0.01(-0.13%)
Jul 11, 2017	5.933	5.933	5.887	5.910	889,943	-0.01(-0.13%)
Jul 10, 2017	5.940	5.956	5.910	5.917	1,448,307	-0.05(-0.77%)
Jul 07, 2017		6.002	5.917	5.963	2,653,507	-0.08(-1.27%)
Jul 06, 2017	6.036	6.094	6.033	6.040	3,639,544	-0.04(-0.63%)
Jul 05, 2017	6.094	6.102	6.040	6.079	1,793,107	+0.01(+0.13%)

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.