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 (%)
Apr 28, 2017	5.810	5.733	5.687	5.710	1,340,377	-0.10(-1.72%)
Apr 27, 2017	5.802	5.817	5.771	5.810	1,640,897	+0.04(+0.67%)
Apr 26, 2017	5.794	5.833	5.771	5.771	1,075,680	+0.04(+0.67%)
Apr 25, 2017	5.733	5.771	5.718	5.733	1,061,395	+0.02(+0.40%)
Apr 24, 2017	5.664	5.718	5.664	5.710	1,623,870	+0.11(+1.92%)
Apr 21, 2017	5.618	5.633	5.587	5.602	1,094,116	+0.00(+0.00%)
Apr 20, 2017	5.564	5.602	5.548	5.602	1,946,089	+0.12(+2.24%)
Apr 19, 2017	5.464	5.518	5.464	5.479	2,085,291	+0.11(+2.00%)
Apr 18, 2017	5.395	5.410	5.356	5.372	948,962	-0.05(-0.85%)
Apr 17, 2017	5.372	5.425	5.364	5.418	846,071	+0.08(+1.44%)
Apr 13, 2017	5.364	5.379	5.326	5.341	918,204	-0.04(-0.71%)
Apr 12, 2017	5.395	5.402	5.364	5.379	679,682	-0.02(-0.43%)
Apr 11, 2017	5.418	5.418	5.364	5.402	1,014,794	-0.03(-0.57%)
Apr 10, 2017	5.425	5.433	5.395	5.433	579,371	+0.02(+0.28%)
Apr 07, 2017	5.418	5.441	5.402	5.418	539,976	-0.02(-0.42%)
Apr 06, 2017	5.433	5.464	5.410	5.441	567,915	+0.02(+0.28%)
Apr 05, 2017	5.472	5.525	5.418	5.425	857,976	-0.12(-2.08%)
Apr 04, 2017	5.510	5.548	5.483	5.541	735,463	-0.02(-0.28%)

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.