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 28, 2011	5.334	5.419	5.334	5.391	435,952	+0.09(+1.74%)
Feb 25, 2011	5.277	5.319	5.272	5.298	340,034	+0.06(+1.22%)
Feb 24, 2011	5.234	5.270	5.206	5.234	296,873	+0.06(+1.24%)
Feb 23, 2011	5.177	5.227	5.142	5.170	947,725	-0.01(-0.14%)
Feb 22, 2011	5.241	5.255	5.142	5.177	395,263	-0.20(-3.70%)
Feb 18, 2011	5.355	5.419	5.334	5.376	220,273	-0.05(-0.92%)
Feb 17, 2011	5.376	5.454	5.376	5.426	413,424	+0.07(+1.33%)
Feb 16, 2011	5.298	5.391	5.298	5.355	349,029	+0.16(+3.15%)
Feb 15, 2011	5.234	5.255	5.177	5.191	492,072	-0.09(-1.62%)
Feb 14, 2011	5.227	5.291	5.220	5.277	890,238	+0.13(+2.49%)
Feb 11, 2011	5.099	5.170	5.090	5.149	243,164	+0.04(+0.70%)
Feb 10, 2011	5.127	5.127	5.049	5.113	244,078	-0.01(-0.14%)
Feb 09, 2011	5.113	5.156	5.085	5.120	273,238	-0.07(-1.37%)
Feb 08, 2011	5.134	5.206	5.130	5.191	252,386	+0.11(+2.10%)
Feb 07, 2011	5.028	5.092	5.016	5.085	426,843	+0.06(+1.13%)
Feb 04, 2011	5.070	5.070	4.978	5.028	452,676	-0.01(-0.14%)
Feb 03, 2011	5.014	5.070	4.999	5.035	484,085	-0.01(-0.14%)
Feb 02, 2011	4.985	5.063	4.985	5.042	714,766	+0.17(+3.50%)

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.