Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.65 +0.01 (+0.08%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	4.331	4.331	4.295	4.302	327,152	-0.03(-0.66%)
Oct 26, 2012	4.359	4.331	4.331	4.331	630,247	+0.02(+0.50%)
Oct 25, 2012	4.302	4.338	4.295	4.310	485,738	+0.01(+0.33%)
Oct 24, 2012	4.281	4.310	4.260	4.295	613,271	+0.03(+0.67%)
Oct 23, 2012	4.295	4.302	4.260	4.267	276,257	-0.09(-1.96%)
Oct 19, 2012	4.416	4.430	4.345	4.352	512,757	-0.07(-1.61%)
Oct 18, 2012	4.388	4.430	4.381	4.423	374,638	+0.05(+1.14%)
Oct 17, 2012	4.366	4.381	4.352	4.374	152,238	+0.01(+0.16%)
Oct 16, 2012	4.324	4.374	4.324	4.366	348,972	+0.09(+2.16%)
Oct 15, 2012	4.231	4.274	4.224	4.274	289,794	+0.04(+1.01%)
Oct 12, 2012	4.253	4.274	4.224	4.231	433,838	-0.04(-1.00%)
Oct 11, 2012	4.253	4.288	4.249	4.274	253,447	+0.03(+0.67%)
Oct 10, 2012	4.260	4.267	4.238	4.246	539,134	-0.04(-1.00%)
Oct 09, 2012	4.310	4.317	4.267	4.288	333,869	-0.06(-1.47%)
Oct 08, 2012	4.345	4.359	4.324	4.352	307,065	-0.01(-0.33%)
Oct 05, 2012	4.409	4.409	4.359	4.366	206,754	-0.04(-0.97%)
Oct 04, 2012	4.395	4.423	4.388	4.409	278,254	+0.11(+2.48%)
Oct 03, 2012	4.317	4.324	4.295	4.302	364,293	-0.01(-0.33%)
Oct 02, 2012	4.352	4.352	4.302	4.317	376,897	-0.03(-0.65%)

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.