Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.36 +0.04 (+0.31%)

Streaming Delayed Price Updated: 3:39 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	5.865	5.882	5.849	5.882	1,066,677	+0.06(+1.00%)
Jun 27, 2019	5.840	5.865	5.815	5.824	861,588	+0.00(+0.00%)
Jun 26, 2019	5.799	5.832	5.774	5.824	996,312	+0.05(+0.87%)
Jun 25, 2019	5.807	5.824	5.765	5.774	1,144,867	-0.02(-0.29%)
Jun 24, 2019	5.807	5.824	5.790	5.790	958,998	-0.02(-0.29%)
Jun 21, 2019	5.799	5.840	5.787	5.807	1,237,835	-0.01(-0.14%)
Jun 20, 2019	5.807	5.832	5.761	5.815	10,507,198	+0.04(+0.72%)
Jun 19, 2019	5.849	5.849	5.724	5.774	4,639,222	-0.07(-1.28%)
Jun 18, 2019	5.740	5.865	5.740	5.849	1,742,955	+0.14(+2.48%)
Jun 17, 2019	5.740	5.749	5.707	5.707	1,274,702	-0.03(-0.58%)
Jun 14, 2019	5.749	5.757	5.707	5.740	1,499,494	-0.02(-0.29%)
Jun 13, 2019	5.790	5.790	5.732	5.757	1,571,138	-0.02(-0.29%)
Jun 12, 2019	5.799	5.824	5.765	5.774	3,418,561	-0.04(-0.72%)
Jun 11, 2019	5.840	5.874	5.790	5.815	2,395,077	+0.01(+0.14%)
Jun 10, 2019	5.815	5.824	5.795	5.807	1,222,844	-0.02(-0.29%)
Jun 07, 2019	5.815	5.840	5.807	5.824	1,046,633	+0.02(+0.29%)
Jun 06, 2019	5.799	5.824	5.765	5.807	1,437,605	+0.02(+0.29%)
Jun 05, 2019	5.832	5.865	5.774	5.790	1,807,851	-0.02(-0.29%)
Jun 04, 2019	5.782	5.807	5.732	5.807	3,929,786	+0.12(+2.05%)

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.