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 (%)
Nov 29, 2013	7.140	7.147	7.104	7.119	1,063,046	-0.14(-1.96%)
Nov 27, 2013	7.254	7.303	7.232	7.261	1,851,774	+0.00(+0.00%)
Nov 26, 2013	7.261	7.275	7.239	7.261	1,263,533	+0.02(+0.29%)
Nov 25, 2013	7.282	7.289	7.225	7.239	2,443,733	-0.13(-1.74%)
Nov 22, 2013	7.311	7.396	7.289	7.367	1,445,692	+0.09(+1.27%)
Nov 21, 2013	7.261	7.303	7.247	7.275	931,293	+0.06(+0.79%)
Nov 20, 2013	7.289	7.289	7.204	7.218	1,365,322	-0.08(-1.07%)
Nov 19, 2013	7.296	7.332	7.261	7.296	2,495,500	-0.10(-1.35%)
Nov 18, 2013	7.396	7.467	7.353	7.396	3,140,542	+0.08(+1.07%)
Nov 15, 2013	7.261	7.332	7.232	7.318	17,452,344	+0.16(+2.29%)
Nov 14, 2013	7.161	7.190	7.126	7.154	6,118,544	+0.11(+1.62%)
Nov 12, 2013	7.026	7.136	7.005	7.040	1,820,352	+0.13(+1.85%)
Nov 11, 2013	6.898	6.934	6.891	6.912	793,459	+0.06(+0.83%)
Nov 08, 2013	6.770	6.884	6.763	6.855	2,547,557	+0.13(+1.90%)
Nov 07, 2013	6.841	6.848	6.720	6.727	1,731,643	-0.15(-2.17%)
Nov 06, 2013	6.841	6.909	6.834	6.877	1,046,156	+0.09(+1.36%)
Nov 05, 2013	6.813	6.834	6.777	6.784	1,389,629	-0.08(-1.14%)
Nov 04, 2013	6.877	6.884	6.813	6.863	1,188,692	+0.01(+0.10%)

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.