Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.62 -0.02 (-0.16%)

Streaming Delayed Price Updated: 1:09 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	6.228	6.245	6.203	6.236	611,055	-0.05(-0.81%)
Nov 27, 2019	6.270	6.287	6.253	6.287	988,847	+0.02(+0.27%)
Nov 26, 2019	6.236	6.287	6.236	6.270	1,013,936	+0.01(+0.14%)
Nov 25, 2019	6.228	6.279	6.228	6.262	744,735	+0.05(+0.82%)
Nov 22, 2019	6.194	6.219	6.194	6.211	557,955	+0.02(+0.28%)
Nov 21, 2019	6.202	6.219	6.185	6.194	706,893	-0.02(-0.27%)
Nov 20, 2019	6.185	6.219	6.177	6.211	1,314,243	-0.03(-0.55%)
Nov 19, 2019	6.279	6.287	6.236	6.245	1,404,961	+0.03(+0.55%)
Nov 18, 2019	6.228	6.236	6.202	6.211	1,060,108	-0.02(-0.27%)
Nov 15, 2019	6.211	6.249	6.202	6.228	1,105,010	+0.03(+0.41%)
Nov 14, 2019	6.185	6.211	6.168	6.202	779,358	-0.03(-0.41%)
Nov 13, 2019	6.313	6.322	6.219	6.228	1,173,075	-0.02(-0.27%)
Nov 12, 2019	6.262	6.287	6.245	6.245	1,004,459	-0.02(-0.27%)
Nov 11, 2019	6.262	6.287	6.245	6.262	2,616,959	+0.00(+0.00%)
Nov 08, 2019	6.253	6.287	6.228	6.262	801,885	+0.02(+0.27%)
Nov 07, 2019	6.211	6.245	6.211	6.245	512,152	+0.04(+0.69%)
Nov 06, 2019	6.194	6.202	6.177	6.202	779,478	+0.02(+0.28%)
Nov 05, 2019	6.185	6.219	6.177	6.185	1,198,820	+0.03(+0.42%)
Nov 04, 2019	6.142	6.177	6.142	6.159	883,697	+0.03(+0.56%)

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.