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 (%)
Feb 28, 2018	6.919	6.935	6.817	6.817	2,510,760	-0.13(-1.80%)
Feb 27, 2018	6.997	7.029	6.935	6.943	1,117,573	-0.08(-1.11%)
Feb 26, 2018	6.997	7.044	6.958	7.021	1,466,138	+0.04(+0.56%)
Feb 23, 2018	6.911	6.990	6.904	6.982	1,048,914	+0.10(+1.48%)
Feb 22, 2018			6.857	6.880	1,295,350	+0.01(+0.11%)
Feb 21, 2018	6.927	7.021	6.872	6.872	2,701,368	-0.12(-1.68%)
Feb 20, 2018	7.013	7.091	6.982	6.990	2,251,376	-0.15(-2.08%)
Feb 16, 2018		7.138	7.138	7.138	0	+0.12(+1.67%)
Feb 15, 2018	7.044	7.060	6.982	7.021	837,982	+0.04(+0.56%)
Feb 14, 2018	6.802	7.005	6.802	6.982	1,817,884	+0.13(+1.94%)
Feb 13, 2018	6.794	6.880	6.770	6.849	1,696,997	-0.12(-1.69%)
Feb 12, 2018	6.935	7.009	6.896	6.966	1,404,951	+0.12(+1.71%)
Feb 09, 2018	6.911	6.911	6.696	6.849	2,972,450	+0.06(+0.92%)
Feb 08, 2018	6.990	6.997	6.778	6.786	2,439,099	-0.20(-2.80%)
Feb 07, 2018	6.990	7.005	6.974	6.982	1,610,476	-0.05(-0.78%)
Feb 06, 2018	6.927	7.076	6.904	7.037	2,873,545	+0.20(+2.90%)
Feb 05, 2018	6.997	7.044	6.763	6.838	1,770,274	-0.27(-3.78%)
Feb 02, 2018	7.232	7.232	7.099	7.107	1,528,791	-0.18(-2.47%)

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.