Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.02 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	4.587	4.622	4.558	4.587	447,028	-0.04(-0.77%)
Apr 27, 2012	4.615	4.622	4.587	4.622	260,419	+0.00(+0.00%)
Apr 26, 2012	4.587	4.651	4.580	4.622	485,461	+0.01(+0.31%)
Apr 25, 2012	4.573	4.615	4.573	4.608	550,007	+0.04(+0.78%)
Apr 24, 2012	4.566	4.594	4.551	4.573	566,577	-0.01(-0.16%)
Apr 23, 2012	4.608	4.608	4.558	4.580	844,409	-0.12(-2.57%)
Apr 20, 2012	4.637	4.701	4.630	4.701	1,256,554	+0.04(+0.92%)
Apr 19, 2012	4.722	4.729	4.644	4.658	1,089,423	-0.09(-1.95%)
Apr 18, 2012	4.715	4.765	4.694	4.750	5,381,745	+0.04(+0.75%)
Apr 17, 2012	4.722	4.743	4.694	4.715	430,483	-0.01(-0.15%)
Apr 16, 2012	4.722	4.729	4.679	4.722	7,363,731	-0.03(-0.60%)
Apr 13, 2012	4.758	4.772	4.722	4.750	1,690,795	+0.09(+1.98%)
Apr 12, 2012	4.608	4.672	4.594	4.658	612,641	+0.04(+0.92%)
Apr 11, 2012	4.587	4.630	4.580	4.615	695,803	+0.08(+1.72%)
Apr 10, 2012	4.566	4.587	4.516	4.537	685,042	+0.01(+0.31%)
Apr 09, 2012	4.530	4.544	4.494	4.523	229,913	-0.02(-0.47%)
Apr 05, 2012	4.544	4.566	4.523	4.544	612,362	-0.04(-0.78%)
Apr 04, 2012	4.608	4.608	4.558	4.580	194,398	-0.09(-1.83%)
Apr 03, 2012	4.750	4.750	4.644	4.665	268,325	-0.16(-3.24%)

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.