Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.56 +0.12 (+1.05%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	8.387	8.416	8.344	8.416	4,178,850	-0.13(-1.57%)
Jan 30, 2023	8.618	8.656	8.388	8.551	5,185,709	+0.01(+0.11%)
Jan 27, 2023	8.580	8.618	8.541	8.541	3,031,812	+0.11(+1.25%)
Jan 26, 2023	8.445	8.445	8.378	8.435	4,315,752	-0.01(-0.11%)
Jan 25, 2023	8.368	8.493	8.363	8.445	3,023,457	+0.10(+1.15%)
Jan 24, 2023	8.311	8.378	8.224	8.349	2,715,853	+0.14(+1.76%)
Jan 23, 2023	8.263	8.263	8.166	8.205	3,459,028	-0.04(-0.47%)
Jan 20, 2023	8.176	8.258	8.138	8.243	1,871,526	+0.07(+0.82%)
Jan 19, 2023	8.128	8.205	8.099	8.176	5,818,060	-0.07(-0.82%)
Jan 18, 2023	8.349	8.349	8.224	8.243	5,368,486	-0.09(-1.04%)
Jan 17, 2023	8.301	8.330	8.224	8.330	4,679,677	-0.35(-3.99%)
Jan 13, 2023	8.435	8.685	8.378	8.676	4,678,710	+0.36(+4.27%)
Jan 12, 2023	8.166	8.373	8.157	8.320	5,024,026	+0.55(+7.05%)
Jan 11, 2023	7.773	7.792	7.724	7.773	1,753,074	+0.04(+0.50%)
Jan 10, 2023	7.734	7.734	7.648	7.734	2,658,741	-0.01(-0.12%)
Jan 09, 2023	7.830	7.840	7.744	7.744	4,009,478	-0.07(-0.86%)
Jan 06, 2023	7.715	7.821	7.648	7.811	4,453,797	+0.09(+1.12%)
Jan 05, 2023	7.686	7.749	7.619	7.724	7,529,056	-0.20(-2.55%)
Jan 04, 2023	7.869	7.955	7.869	7.926	8,731,671	+0.15(+1.98%)

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.