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 (%)
Apr 26, 2024	11.26	11.29	11.18	11.22	802,019	-0.16(-1.41%)
Apr 25, 2024	11.30	11.38	11.26	11.38	508,552	+0.00(+0.00%)
Apr 24, 2024	11.40	11.41	11.32	11.38	639,144	-0.03(-0.26%)
Apr 23, 2024	11.37	11.43	11.36	11.41	723,352	+0.10(+0.88%)
Apr 22, 2024	11.28	11.35	11.27	11.31	898,093	+0.14(+1.25%)
Apr 19, 2024	11.15	11.20	11.14	11.17	946,657	+0.03(+0.27%)
Apr 18, 2024	11.16	11.21	11.12	11.14	1,102,987	+0.04(+0.36%)
Apr 17, 2024	11.17	11.17	11.05	11.10	853,178	-0.07(-0.63%)
Apr 16, 2024	11.24	11.24	11.14	11.17	1,277,325	-0.35(-3.04%)
Apr 15, 2024	11.61	11.73	11.52	11.52	2,548,045	+0.01(+0.09%)
Apr 12, 2024	11.56	11.60	11.48	11.51	1,014,904	-0.25(-2.13%)
Apr 11, 2024	11.75	11.79	11.65	11.76	1,351,276	+0.22(+1.91%)
Apr 10, 2024	11.52	11.60	11.47	11.54	823,322	-0.09(-0.77%)
Apr 09, 2024	11.70	11.73	11.60	11.63	1,373,268	-0.07(-0.60%)
Apr 08, 2024	11.65	11.78	11.65	11.70	1,774,117	+0.14(+1.21%)
Apr 05, 2024	11.54	11.62	11.50	11.56	765,741	+0.01(+0.09%)
Apr 04, 2024	11.72	11.74	11.54	11.55	935,844	-0.05(-0.43%)
Apr 03, 2024	11.46	11.62	11.46	11.60	622,274	+0.24(+2.11%)
Apr 02, 2024	11.35	11.41	11.31	11.36	976,529	-0.07(-0.61%)

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.