Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.64 +0.12 (+0.92%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	5.819	5.852	5.798	5.803	1,123,748	-0.05(-0.83%)
Feb 27, 2019	5.852	5.868	5.819	5.852	1,138,280	-0.02(-0.28%)
Feb 26, 2019	5.852	5.909	5.852	5.868	1,006,155	-0.02(-0.28%)
Feb 25, 2019	5.893	5.933	5.876	5.884	1,237,041	-0.02(-0.41%)
Feb 22, 2019	5.901	5.925	5.884	5.909	897,298	+0.00(+0.00%)
Feb 21, 2019	5.941	5.941	5.893	5.909	843,483	-0.07(-1.09%)
Feb 20, 2019	5.941	5.998	5.941	5.974	1,106,618	+0.01(+0.14%)
Feb 19, 2019	5.933	5.982	5.925	5.966	909,105	+0.07(+1.10%)
Feb 15, 2019	5.852	5.917	5.852	5.901	1,150,628	+0.11(+1.82%)
Feb 14, 2019	5.836	5.836	5.783	5.795	823,153	-0.05(-0.83%)
Feb 13, 2019	5.844	5.884	5.836	5.844	765,295	+0.01(+0.14%)
Feb 12, 2019	5.811	5.860	5.795	5.836	1,292,884	+0.09(+1.56%)
Feb 11, 2019	5.746	5.763	5.730	5.746	1,452,381	+0.01(+0.14%)
Feb 08, 2019	5.730	5.763	5.689	5.738	1,125,406	-0.04(-0.70%)
Feb 07, 2019	5.819	5.828	5.755	5.779	1,101,177	-0.11(-1.93%)
Feb 06, 2019	5.893	5.909	5.876	5.893	1,148,321	+0.01(+0.14%)
Feb 05, 2019	5.901	5.909	5.884	5.884	1,325,678	-0.03(-0.55%)
Feb 04, 2019	5.901	5.925	5.860	5.917	1,119,223	+0.02(+0.28%)

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.