Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.56 +0.12 (+1.05%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	9.860	9.920	9.800	9.850	2,015,623	-0.23(-2.28%)
Sep 28, 2023	10.01	10.15	9.980	10.08	1,678,454	+0.14(+1.43%)
Sep 27, 2023	9.958	9.967	9.864	9.938	1,712,099	-0.01(-0.10%)
Sep 26, 2023	9.987	10.06	9.948	9.948	1,854,891	+0.01(+0.10%)
Sep 25, 2023	9.967	9.943	9.900	9.938	2,328,398	-0.23(-2.22%)
Sep 22, 2023	10.31	10.39	10.16	10.16	2,832,678	+0.08(+0.78%)
Sep 21, 2023	10.14	10.20	10.08	10.09	4,160,950	+0.07(+0.69%)
Sep 20, 2023	10.10	10.12	10.02	10.02	1,339,194	-0.08(-0.78%)
Sep 19, 2023	10.06	10.12	10.06	10.10	1,412,023	+0.31(+3.21%)
Sep 18, 2023	9.791	9.791	9.742	9.781	790,026	+0.01(+0.10%)
Sep 15, 2023	9.801	9.847	9.771	9.771	1,995,169	-0.22(-2.16%)
Sep 14, 2023	9.967	10.02	9.945	9.987	1,696,382	+0.11(+1.09%)
Sep 13, 2023	9.840	9.938	9.840	9.879	1,281,078	+0.11(+1.11%)
Sep 12, 2023	9.781	9.815	9.742	9.771	1,347,644	-0.01(-0.10%)
Sep 11, 2023	9.751	9.791	9.722	9.781	1,823,449	+0.59(+6.41%)
Sep 08, 2023	9.201	9.211	9.152	9.192	709,318	-0.07(-0.74%)
Sep 07, 2023	9.251	9.280	9.241	9.260	799,335	+0.01(+0.11%)
Sep 06, 2023	9.280	9.300	9.221	9.251	1,093,397	+0.11(+1.18%)
Sep 05, 2023	9.192	9.231	9.137	9.143	1,078,096	+0.03(+0.32%)

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.