Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.60 +0.09 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.701 4.743 4.701 4.722 501,852 +0.05(+1.07%)
Jun 28, 2012 4.630 4.672 4.622 4.672 650,170 +0.11(+2.50%)
Jun 27, 2012 4.537 4.587 4.523 4.558 300,363 +0.08(+1.75%)
Jun 26, 2012 4.452 4.480 4.438 4.480 427,416 +0.04(+0.80%)
Jun 25, 2012 4.466 4.473 4.430 4.445 349,746 -0.06(-1.42%)
Jun 22, 2012 4.509 4.530 4.488 4.509 439,820 +0.01(+0.32%)
Jun 21, 2012 4.587 4.601 4.494 4.494 1,127,772 -0.12(-2.62%)
Jun 20, 2012 4.594 4.630 4.566 4.615 533,533 +0.04(+0.93%)
Jun 19, 2012 4.509 4.580 4.509 4.573 425,077 +0.06(+1.26%)
Jun 18, 2012 4.480 4.530 4.480 4.516 459,858 +0.01(+0.16%)
Jun 15, 2012 4.473 4.523 4.466 4.509 375,751 +0.10(+2.26%)
Jun 14, 2012 4.345 4.416 4.338 4.409 467,619 +0.16(+3.68%)
Jun 13, 2012 4.246 4.292 4.224 4.253 330,766 +0.00(+0.00%)
Jun 12, 2012 4.238 4.274 4.224 4.253 309,802 +0.05(+1.18%)
Jun 11, 2012 4.246 4.267 4.189 4.203 443,748 -0.06(-1.34%)
Jun 08, 2012 4.288 4.288 4.231 4.260 484,680 -0.08(-1.80%)
Jun 07, 2012 4.359 4.381 4.338 4.338 645,856 +0.01(+0.33%)
Jun 06, 2012 4.246 4.331 4.246 4.324 1,310,278 +0.11(+2.53%)
Jun 05, 2012 4.182 4.224 4.160 4.217 665,561 +0.15(+3.67%)
Jun 04, 2012 4.103 4.139 4.018 4.068 606,112 +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.