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 (%)
Jul 31, 2023	9.231	9.237	9.093	9.152	1,461,290	-0.13(-1.38%)
Jul 28, 2023	9.339	9.408	9.231	9.280	3,012,584	+0.28(+3.17%)
Jul 27, 2023	8.877	9.074	8.830	8.995	3,838,647	+0.18(+2.00%)
Jul 26, 2023	8.789	8.843	8.769	8.819	1,000,453	+0.06(+0.67%)
Jul 25, 2023	8.769	8.795	8.760	8.760	969,172	+0.03(+0.34%)
Jul 24, 2023	8.730	8.768	8.701	8.730	1,619,981	-0.04(-0.45%)
Jul 21, 2023	8.936	8.936	8.760	8.769	2,699,876	-0.29(-3.25%)
Jul 20, 2023	9.064	9.103	8.990	9.064	3,578,614	-0.01(-0.11%)
Jul 19, 2023	9.084	9.123	9.044	9.074	1,058,279	-0.03(-0.32%)
Jul 18, 2023	9.113	9.172	9.093	9.103	1,695,119	+0.22(+2.43%)
Jul 17, 2023	8.868	8.887	8.819	8.887	1,067,030	+0.03(+0.33%)
Jul 14, 2023	8.936	8.946	8.848	8.858	1,092,557	-0.10(-1.10%)
Jul 13, 2023	8.927	9.035	8.927	8.956	1,326,562	+0.11(+1.22%)
Jul 12, 2023	8.779	8.897	8.774	8.848	1,171,865	+0.29(+3.44%)
Jul 11, 2023	8.475	8.553	8.475	8.553	1,137,694	+0.06(+0.69%)
Jul 10, 2023	8.514	8.563	8.455	8.494	4,561,973	-0.11(-1.26%)
Jul 07, 2023	8.504	8.642	8.504	8.602	1,463,165	+0.11(+1.27%)
Jul 06, 2023	8.504	8.562	8.465	8.494	1,104,866	-0.21(-2.37%)
Jul 05, 2023	8.661	8.750	8.656	8.701	1,879,618	+0.22(+2.55%)

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.