Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.66 +0.06 (+0.52%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	6.520	6.529	6.401	6.401	1,570,305	-0.14(-2.09%)
Feb 25, 2021	6.575	6.602	6.492	6.538	2,002,880	-0.04(-0.55%)
Feb 24, 2021	6.556	6.611	6.529	6.575	1,008,373	+0.02(+0.28%)
Feb 23, 2021	6.547	6.584	6.502	6.556	1,509,337	+0.00(+0.00%)
Feb 22, 2021	6.474	6.602	6.465	6.556	1,196,284	+0.07(+1.13%)
Feb 19, 2021	6.465	6.506	6.454	6.483	806,702	+0.09(+1.43%)
Feb 18, 2021	6.456	6.456	6.383	6.392	1,655,331	-0.18(-2.77%)
Feb 17, 2021	6.575	6.593	6.538	6.575	1,267,403	+0.02(+0.28%)
Feb 16, 2021	6.556	6.620	6.492	6.556	1,301,617	+0.20(+3.16%)
Feb 12, 2021	6.274	6.356	6.264	6.356	1,167,064	+0.15(+2.35%)
Feb 11, 2021	6.182	6.219	6.164	6.210	1,076,163	+0.05(+0.74%)
Feb 10, 2021	6.164	6.182	6.119	6.164	945,373	+0.01(+0.15%)
Feb 09, 2021	6.146	6.155	6.091	6.155	854,964	-0.05(-0.74%)
Feb 08, 2021	6.155	6.219	6.146	6.201	1,096,348	+0.25(+4.13%)
Feb 05, 2021	5.945	5.973	5.927	5.954	907,485	+0.07(+1.24%)
Feb 04, 2021	5.836	5.891	5.799	5.881	1,023,342	+0.00(+0.00%)
Feb 03, 2021	5.845	5.900	5.845	5.881	968,407	+0.08(+1.42%)
Feb 02, 2021	5.754	5.836	5.754	5.799	754,372	+0.01(+0.16%)

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.