Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.22 -0.16 (-1.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.76	11.78	11.78	11.77	1,589,434	-0.04(-0.34%)
Mar 27, 2024	11.85	11.86	11.71	11.81	1,002,418	-0.05(-0.42%)
Mar 26, 2024	11.82	11.89	11.81	11.86	1,389,955	+0.02(+0.17%)
Mar 25, 2024	11.80	11.89	11.74	11.84	720,191	-0.07(-0.59%)
Mar 22, 2024	11.91	11.94	11.86	11.91	981,074	+0.20(+1.71%)
Mar 21, 2024	11.76	11.81	11.71	11.71	1,027,768	+0.04(+0.34%)
Mar 20, 2024	11.54	11.67	11.51	11.67	2,470,610	+0.13(+1.13%)
Mar 19, 2024	11.54	11.57	11.49	11.54	698,296	-0.09(-0.77%)
Mar 18, 2024	11.61	11.65	11.58	11.63	845,630	+0.11(+0.95%)
Mar 15, 2024	11.49	11.58	11.46	11.52	2,042,460	-0.08(-0.69%)
Mar 14, 2024	11.64	11.68	11.57	11.60	1,129,582	-0.14(-1.19%)
Mar 13, 2024	11.68	11.74	11.65	11.74	1,026,565	-0.03(-0.25%)
Mar 12, 2024	11.71	11.82	11.68	11.77	1,611,662	-0.10(-0.84%)
Mar 11, 2024	11.80	11.87	11.73	11.87	1,645,476	-0.46(-3.73%)
Mar 08, 2024	12.36	12.46	12.26	12.33	1,735,075	+0.29(+2.41%)
Mar 07, 2024	11.99	12.04	11.87	12.04	1,726,973	+0.28(+2.38%)
Mar 06, 2024	11.75	11.79	11.69	11.76	1,638,993	+0.29(+2.53%)
Mar 05, 2024	11.45	11.58	11.44	11.47	1,814,078	+0.18(+1.59%)
Mar 04, 2024	11.24	11.32	11.20	11.29	935,303	+0.05(+0.44%)

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.