Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	11.15	11.21	11.07	11.14	1,101,312	+0.06(+0.54%)
Feb 28, 2024	11.00	11.11	10.99	11.08	1,291,438	-0.13(-1.16%)
Feb 27, 2024	11.15	11.23	11.08	11.21	1,747,547	+0.31(+2.84%)
Feb 26, 2024	10.87	10.93	10.86	10.90	969,965	+0.10(+0.93%)
Feb 23, 2024	10.75	10.80	10.72	10.80	976,474	+0.09(+0.84%)
Feb 22, 2024	10.71	10.80	10.70	10.71	1,735,245	+0.09(+0.85%)
Feb 21, 2024	10.69	10.70	10.58	10.62	3,110,608	-0.16(-1.48%)
Feb 20, 2024	10.72	10.79	10.70	10.78	1,440,534	+0.11(+1.03%)
Feb 16, 2024	10.58	10.69	10.58	10.67	1,138,055	+0.28(+2.69%)
Feb 15, 2024	10.32	10.41	10.32	10.39	705,339	+0.07(+0.68%)
Feb 14, 2024	10.26	10.32	10.23	10.32	1,228,491	+0.12(+1.18%)
Feb 13, 2024	10.22	10.24	10.17	10.20	1,145,628	-0.07(-0.68%)
Feb 12, 2024	10.21	10.32	10.21	10.27	1,082,656	+0.07(+0.69%)
Feb 09, 2024	10.16	10.21	10.14	10.20	830,705	+0.06(+0.59%)
Feb 08, 2024	10.18	10.18	10.10	10.14	1,100,035	-0.27(-2.59%)
Feb 07, 2024	10.36	10.41	10.34	10.41	1,196,637	+0.13(+1.26%)
Feb 06, 2024	10.32	10.35	10.27	10.28	1,211,062	-0.15(-1.44%)
Feb 05, 2024	10.42	10.46	10.36	10.43	2,364,173	+0.01(+0.10%)
Feb 02, 2024	10.34	10.43	10.32	10.42	9,726,721	+0.00(+0.00%)

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.