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 30, 2019	5.827	5.852	5.793	5.835	1,495,088	-0.03(-0.44%)
Sep 27, 2019	5.895	5.912	5.844	5.861	1,726,028	-0.03(-0.50%)
Sep 26, 2019	5.915	5.924	5.874	5.890	1,330,791	-0.01(-0.14%)
Sep 25, 2019	5.815	5.924	5.799	5.899	4,817,573	+0.13(+2.31%)
Sep 24, 2019	5.815	5.849	5.765	5.765	1,387,432	-0.03(-0.57%)
Sep 23, 2019	5.832	5.832	5.793	5.799	936,918	-0.03(-0.57%)
Sep 20, 2019	5.815	5.874	5.815	5.832	1,235,315	+0.05(+0.86%)
Sep 19, 2019	5.815	5.840	5.774	5.782	1,149,010	+0.00(+0.00%)
Sep 18, 2019	5.757	5.790	5.736	5.782	1,447,442	-0.01(-0.14%)
Sep 17, 2019	5.799	5.824	5.774	5.790	1,131,128	+0.01(+0.14%)
Sep 16, 2019	5.782	5.807	5.765	5.782	1,051,714	-0.03(-0.57%)
Sep 13, 2019	5.757	5.832	5.757	5.815	902,121	+0.05(+0.87%)
Sep 12, 2019	5.757	5.790	5.728	5.765	1,526,575	-0.02(-0.29%)
Sep 11, 2019	5.774	5.790	5.749	5.782	1,254,678	+0.11(+1.91%)
Sep 10, 2019	5.624	5.682	5.607	5.674	2,456,160	+0.17(+3.03%)
Sep 09, 2019	5.474	5.540	5.474	5.507	1,716,627	+0.03(+0.61%)
Sep 06, 2019	5.490	5.507	5.474	5.474	1,218,511	-0.02(-0.30%)
Sep 05, 2019	5.465	5.524	5.457	5.490	1,883,697	+0.04(+0.76%)
Sep 04, 2019	5.424	5.482	5.424	5.449	1,742,299	+0.05(+0.93%)

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.