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 (%)
Sep 29, 2017	6.043	6.058	6.019	6.035	898,810	+0.02(+0.26%)
Sep 28, 2017	6.035	6.043	6.003	6.019	928,691	+0.00(+0.03%)
Sep 27, 2017	6.025	6.033	5.980	6.017	663,082	+0.05(+0.77%)
Sep 26, 2017	5.940	6.010	5.940	5.971	1,260,555	+0.05(+0.91%)
Sep 25, 2017	5.963	5.963	5.902	5.917	1,003,171	-0.07(-1.16%)
Sep 22, 2017	5.948	5.986	5.948	5.986	607,512	+0.03(+0.52%)
Sep 21, 2017	5.925	5.971	5.910	5.956	998,992	+0.01(+0.13%)
Sep 20, 2017	5.933	5.948	5.894	5.948	1,083,538	+0.01(+0.13%)
Sep 19, 2017	5.902	5.963	5.902	5.940	1,148,615	+0.08(+1.44%)
Sep 18, 2017	5.856	5.871	5.840	5.856	1,022,636	+0.04(+0.66%)
Sep 15, 2017	5.794	5.848	5.794	5.817	991,895	+0.03(+0.53%)
Sep 14, 2017	5.817	5.817	5.779	5.787	1,806,580	-0.11(-1.83%)
Sep 13, 2017	5.825	5.918	5.825	5.894	6,788,715	+0.09(+1.59%)
Sep 12, 2017	5.779	5.825	5.764	5.802	999,902	+0.05(+0.94%)
Sep 11, 2017	5.710	5.771	5.710	5.748	1,124,449	+0.03(+0.54%)
Sep 08, 2017	5.694	5.733	5.687	5.718	1,144,456	+0.07(+1.22%)
Sep 07, 2017	5.694	5.706	5.633	5.648	1,386,001	-0.07(-1.21%)
Sep 06, 2017	5.694	5.733	5.694	5.718	974,614	+0.03(+0.54%)
Sep 05, 2017	5.733	5.748	5.671	5.687	1,684,977	-0.08(-1.46%)

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.