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 (%)
Feb 29, 2016	4.033	4.044	4.004	4.012	4,577,196	-0.04(-1.07%)
Feb 26, 2016	4.084	4.105	4.040	4.055	7,488,825	+0.01(+0.36%)
Feb 25, 2016	4.012	4.048	3.990	4.040	13,336,567	+0.12(+3.14%)
Feb 24, 2016	3.910	3.932	3.860	3.918	18,783,164	+0.07(+1.69%)
Feb 23, 2016	3.903	3.910	3.838	3.852	13,830,315	-0.01(-0.37%)
Feb 22, 2016	3.881	3.889	3.824	3.867	12,475,819	-0.02(-0.56%)
Feb 19, 2016	3.918	3.923	3.874	3.889	5,876,381	-0.08(-2.00%)
Feb 18, 2016	3.961	4.030	3.946	3.968	22,986,096	+0.01(+0.18%)
Feb 17, 2016	4.004	4.012	3.939	3.961	27,060,490	+0.01(+0.18%)
Feb 16, 2016	4.004	4.026	3.946	3.954	17,918,600	+0.19(+4.99%)
Feb 12, 2016	3.701	3.766	3.766	3.766	6,750,469	+0.11(+2.96%)
Feb 11, 2016	3.657	3.701	3.621	3.657	4,482,523	-0.07(-1.94%)
Feb 10, 2016	3.766	3.824	3.722	3.730	7,683,094	-0.07(-1.90%)
Feb 09, 2016	3.831	3.867	3.766	3.802	12,228,573	-0.22(-5.40%)
Feb 08, 2016	4.091	4.091	3.983	4.019	9,004,494	-0.11(-2.63%)
Feb 05, 2016	4.207	4.221	4.120	4.127	2,743,194	-0.12(-2.73%)
Feb 04, 2016	4.272	4.293	4.207	4.243	2,601,251	-0.01(-0.34%)
Feb 03, 2016	4.301	4.301	4.149	4.257	4,600,554	-0.04(-1.01%)
Feb 02, 2016	4.351	4.366	4.272	4.301	3,217,959	-0.09(-2.14%)

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.