Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.64 +0.11 (+0.88%)

Streaming Delayed Price Updated: 3:43 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	6.816	6.826	6.760	6.826	1,117,065	+0.04(+0.55%)
May 27, 2021	6.826	6.835	6.779	6.788	1,463,842	-0.08(-1.22%)
May 26, 2021	6.844	6.886	6.788	6.872	1,185,392	+0.01(+0.14%)
May 25, 2021	6.938	6.965	6.863	6.863	931,595	-0.07(-0.94%)
May 24, 2021	6.891	6.979	6.882	6.928	1,223,526	+0.07(+0.95%)
May 21, 2021	6.844	6.872	6.816	6.863	1,303,486	+0.02(+0.27%)
May 20, 2021	6.844	6.858	6.798	6.844	959,770	+0.00(+0.00%)
May 19, 2021	6.844	6.858	6.788	6.844	1,502,508	-0.04(-0.54%)
May 18, 2021	6.854	6.938	6.844	6.882	2,140,063	+0.09(+1.37%)
May 17, 2021	6.760	6.807	6.723	6.788	1,074,622	-0.02(-0.27%)
May 14, 2021	6.816	6.816	6.760	6.807	668,031	+0.03(+0.41%)
May 13, 2021	6.704	6.798	6.704	6.779	1,879,190	+0.13(+1.96%)
May 12, 2021	6.788	6.798	6.611	6.648	2,138,541	-0.11(-1.66%)
May 11, 2021	6.770	6.807	6.723	6.760	2,221,473	-0.07(-1.09%)
May 10, 2021	6.854	6.900	6.826	6.835	2,043,598	+0.01(+0.14%)
May 07, 2021	6.788	6.835	6.760	6.826	1,045,611	+0.01(+0.14%)
May 06, 2021	6.714	6.826	6.714	6.816	1,632,830	+0.20(+2.96%)
May 05, 2021	6.639	6.653	6.583	6.620	3,185,113	+0.02(+0.28%)
May 04, 2021	6.574	6.611	6.537	6.602	1,292,017	+0.00(+0.00%)

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.