Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	5.796	5.810	5.775	5.803	1,021,822	+0.01(+0.12%)
Mar 27, 2013	5.767	5.824	5.753	5.796	903,592	+0.00(+0.00%)
Mar 26, 2013	5.824	5.839	5.767	5.796	947,192	-0.04(-0.61%)
Mar 25, 2013	5.917	5.924	5.803	5.831	1,216,260	-0.14(-2.38%)
Mar 22, 2013	5.945	5.981	5.924	5.974	4,116,386	+0.04(+0.60%)
Mar 21, 2013	5.974	5.988	5.910	5.938	8,150,712	-0.06(-0.95%)
Mar 20, 2013	5.959	6.727	5.952	5.995	1,073,530	+0.08(+1.32%)
Mar 19, 2013	5.974	5.991	5.903	5.917	1,384,478	-0.06(-0.95%)
Mar 18, 2013	5.959	6.009	5.932	5.974	1,318,066	-0.06(-1.06%)
Mar 15, 2013	6.023	6.109	5.995	6.038	1,320,690	-0.11(-1.74%)
Mar 14, 2013	6.102	6.151	6.073	6.144	1,572,416	+0.04(+0.70%)
Mar 13, 2013	6.564	6.564	6.023	6.102	1,090,013	+0.06(+1.06%)
Mar 12, 2013	6.059	6.073	6.016	6.038	1,063,653	-0.14(-2.19%)
Mar 11, 2013	5.846	6.180	6.102	6.173	2,365,006	+0.33(+5.60%)
Mar 08, 2013	5.767	5.881	5.753	5.846	2,460,555	+0.14(+2.49%)
Mar 07, 2013	5.732	5.746	5.689	5.703	2,151,883	-0.21(-3.61%)
Mar 06, 2013	5.895	5.959	5.895	5.917	2,234,039	+0.04(+0.60%)
Mar 05, 2013	5.867	5.910	5.853	5.881	1,383,120	+0.04(+0.61%)
Mar 04, 2013	5.831	5.867	5.817	5.846	1,374,166	+0.05(+0.86%)

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.