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 (%)
Sep 28, 2018	6.551	6.551	6.510	6.527	998,679	-0.04(-0.62%)
Sep 27, 2018	6.592	6.600	6.555	6.567	1,163,732	+0.02(+0.25%)
Sep 26, 2018	6.607	6.607	6.535	6.551	1,976,755	-0.14(-2.15%)
Sep 25, 2018	6.591	6.718	6.567	6.694	2,121,024	+0.17(+2.57%)
Sep 24, 2018	6.583	6.587	6.519	6.527	740,168	-0.06(-0.97%)
Sep 21, 2018	6.599	6.607	6.583	6.591	914,778	+0.03(+0.49%)
Sep 20, 2018	6.591	6.591	6.535	6.559	1,246,599	+0.06(+0.98%)
Sep 19, 2018	6.431	6.511	6.423	6.495	934,624	+0.05(+0.74%)
Sep 18, 2018	6.367	6.455	6.367	6.447	1,373,572	+0.14(+2.15%)
Sep 17, 2018	6.287	6.327	6.287	6.311	1,046,726	+0.04(+0.64%)
Sep 14, 2018	6.271	6.279	6.256	6.271	780,425	+0.05(+0.77%)
Sep 13, 2018	6.244	6.248	6.212	6.224	876,525	+0.05(+0.78%)
Sep 12, 2018	6.184	6.192	6.160	6.176	766,491	-0.02(-0.26%)
Sep 11, 2018	6.168	6.236	6.160	6.192	1,794,752	-0.02(-0.26%)
Sep 10, 2018	6.232	6.232	6.208	6.208	767,903	+0.02(+0.39%)
Sep 07, 2018	6.176	6.200	6.144	6.184	930,820	-0.01(-0.13%)
Sep 06, 2018	6.216	6.216	6.152	6.192	885,771	-0.01(-0.13%)
Sep 05, 2018	6.184	6.232	6.184	6.200	1,099,270	-0.05(-0.77%)

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.