Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.64 +0.11 (+0.88%)

Streaming Delayed Price Updated: 1:29 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	5.887	5.902	5.857	5.887	611,371	-0.02(-0.38%)
Feb 27, 2017	5.895	5.918	5.872	5.910	642,873	-0.03(-0.51%)
Feb 24, 2017	5.933	5.955	5.918	5.940	628,218	-0.04(-0.63%)
Feb 23, 2017	6.031	6.031	5.955	5.978	703,846	-0.07(-1.12%)
Feb 22, 2017	6.061	6.069	6.023	6.046	607,879	-0.06(-0.99%)
Feb 21, 2017	6.046	6.106	6.046	6.106	649,937	+0.08(+1.38%)
Feb 17, 2017		6.023	6.023	6.023	0	-0.05(-0.75%)
Feb 16, 2017	6.046	6.084	6.038	6.069	734,656	+0.02(+0.25%)
Feb 15, 2017	6.046	6.084	6.038	6.053	873,417	-0.01(-0.12%)
Feb 14, 2017	6.008	6.069	6.001	6.061	1,309,618	-0.04(-0.62%)
Feb 13, 2017	6.023	6.099	6.023	6.099	1,386,622	+0.11(+1.89%)
Feb 10, 2017	6.008	6.016	5.972	5.986	968,062	-0.02(-0.38%)
Feb 09, 2017	6.016	6.012	5.948	6.008	1,234,335	-0.01(-0.13%)
Feb 08, 2017	6.001	6.016	5.965	6.016	938,101	+0.00(+0.00%)
Feb 07, 2017	6.023	6.038	5.986	6.016	585,835	+0.03(+0.50%)
Feb 06, 2017	5.955	6.016	5.955	5.986	833,528	-0.03(-0.50%)
Feb 03, 2017	5.918	6.023	5.910	6.016	1,144,831	+0.17(+2.84%)
Feb 02, 2017	5.827	5.850	5.789	5.850	882,887	+0.02(+0.39%)

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.