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 (%)
Jan 30, 2015	4.829	4.857	4.793	4.793	2,554,711	-0.09(-1.75%)
Jan 29, 2015	4.864	4.886	4.829	4.878	5,981,110	+0.01(+0.29%)
Jan 28, 2015	4.978	4.978	4.864	4.864	4,873,859	-0.18(-3.66%)
Jan 27, 2015	5.014	5.085	5.014	5.049	2,919,638	+0.09(+1.72%)
Jan 26, 2015	4.935	4.992	4.900	4.964	3,758,492	+0.01(+0.14%)
Jan 23, 2015	4.964	4.971	4.928	4.957	4,232,299	-0.04(-0.71%)
Jan 22, 2015	4.935	5.006	4.900	4.992	4,582,833	+0.05(+1.01%)
Jan 21, 2015	4.914	4.964	4.871	4.942	6,849,729	+0.01(+0.29%)
Jan 20, 2015	4.964	4.985	4.914	4.928	3,747,273	-0.04(-0.86%)
Jan 16, 2015	4.921	4.978	4.901	4.971	1,956,627	+0.11(+2.19%)
Jan 15, 2015	4.878	4.900	4.850	4.864	2,569,302	-0.01(-0.15%)
Jan 14, 2015	4.822	4.878	4.822	4.871	2,227,486	-0.01(-0.15%)
Jan 13, 2015	4.907	4.935	4.850	4.878	2,921,024	+0.01(+0.15%)
Jan 12, 2015	4.857	4.921	4.836	4.871	4,708,250	-0.02(-0.44%)
Jan 09, 2015	4.900	4.907	4.857	4.893	2,968,180	-0.11(-2.13%)
Jan 08, 2015	4.978	5.014	4.957	4.999	1,576,712	+0.02(+0.43%)
Jan 07, 2015	5.056	5.056	4.950	4.978	3,848,074	-0.04(-0.85%)
Jan 06, 2015	5.042	5.056	4.999	5.021	5,184,943	-0.03(-0.56%)
Jan 05, 2015	5.070	5.092	5.049	5.049	4,306,185	-0.15(-2.87%)

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.