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 29, 2022	5.809	5.996	5.791	5.958	1,909,530	+0.24(+4.24%)
Jul 28, 2022	5.697	5.725	5.674	5.716	1,599,496	+0.01(+0.16%)
Jul 27, 2022	5.660	5.711	5.641	5.707	2,515,991	+0.09(+1.66%)
Jul 26, 2022	5.651	5.655	5.609	5.613	1,972,063	-0.05(-0.82%)
Jul 25, 2022	5.595	5.679	5.595	5.660	2,968,430	+0.09(+1.67%)
Jul 22, 2022	5.567	5.585	5.540	5.567	2,375,402	+0.01(+0.17%)
Jul 21, 2022	5.502	5.557	5.469	5.557	2,295,143	+0.03(+0.51%)
Jul 20, 2022	5.595	5.595	5.492	5.530	3,224,352	-0.07(-1.33%)
Jul 19, 2022	5.548	5.623	5.534	5.604	3,909,586	+0.11(+2.04%)
Jul 18, 2022	5.483	5.562	5.464	5.492	5,358,000	+0.01(+0.17%)
Jul 15, 2022	5.418	5.502	5.371	5.483	3,361,941	+0.07(+1.38%)
Jul 14, 2022	5.446	5.446	5.362	5.408	3,362,372	-0.14(-2.52%)
Jul 13, 2022	5.557	5.557	5.504	5.548	3,106,513	-0.04(-0.67%)
Jul 12, 2022	5.530	5.632	5.530	5.585	3,870,664	+0.00(+0.00%)
Jul 11, 2022	5.585	5.604	5.539	5.585	3,004,005	-0.02(-0.33%)
Jul 08, 2022	5.548	5.613	5.548	5.604	2,308,183	+0.07(+1.35%)
Jul 07, 2022	5.511	5.548	5.506	5.530	1,779,304	+0.06(+1.02%)
Jul 06, 2022	5.502	5.502	5.408	5.474	3,402,007	-0.09(-1.68%)
Jul 05, 2022	5.511	5.567	5.474	5.567	3,908,685	-0.02(-0.33%)

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.