Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.02 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	5.383	5.398	5.355	5.376	896,148	-0.01(-0.26%)
Nov 26, 2014	5.433	5.391	5.391	5.391	8,674,697	-0.06(-1.04%)
Nov 25, 2014	5.497	5.504	5.426	5.447	3,035,872	-0.03(-0.52%)
Nov 24, 2014	5.483	5.519	5.476	5.476	2,014,497	-0.01(-0.26%)
Nov 21, 2014	5.497	5.511	5.462	5.490	1,051,093	+0.07(+1.31%)
Nov 20, 2014	5.405	5.426	5.376	5.419	3,233,374	-0.04(-0.78%)
Nov 19, 2014	5.497	5.504	5.447	5.462	1,735,282	+0.01(+0.13%)
Nov 18, 2014	5.440	5.469	5.412	5.455	3,096,689	+0.04(+0.79%)
Nov 17, 2014	5.440	5.440	5.376	5.412	3,897,097	-0.11(-2.06%)
Nov 14, 2014	5.476	5.526	5.455	5.526	4,048,814	-0.11(-1.89%)
Nov 13, 2014	5.682	5.682	5.600	5.632	1,996,192	+0.05(+0.89%)
Nov 12, 2014	5.547	5.583	5.522	5.583	2,184,724	-0.02(-0.38%)
Nov 11, 2014	5.583	5.625	5.575	5.604	1,889,662	-0.01(-0.25%)
Nov 10, 2014	5.597	5.625	5.561	5.618	1,604,706	+0.11(+2.07%)
Nov 07, 2014	5.490	5.533	5.469	5.504	3,916,161	-0.05(-0.90%)
Nov 06, 2014	5.540	5.568	5.519	5.554	1,736,425	-0.17(-2.98%)
Nov 05, 2014	5.718	5.732	5.682	5.725	2,301,993	-0.04(-0.62%)
Nov 04, 2014	5.739	5.760	5.675	5.760	3,489,769	-0.16(-2.64%)

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.