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 (%)
Jul 29, 2011	4.402	4.473	4.317	4.452	417,501	-0.01(-0.16%)
Jul 28, 2011	4.459	4.509	4.438	4.459	275,911	+0.00(+0.00%)
Jul 27, 2011	4.537	4.573	4.445	4.459	679,296	-0.14(-3.09%)
Jul 26, 2011	4.580	4.601	4.580	4.601	227,846	+0.04(+0.78%)
Jul 25, 2011	4.516	4.566	4.516	4.566	657,402	-0.01(-0.16%)
Jul 22, 2011	4.579	4.580	4.558	4.573	225,529	+0.11(+2.55%)
Jul 21, 2011	4.445	4.480	4.423	4.459	556,702	+0.06(+1.29%)
Jul 20, 2011	4.366	4.409	4.345	4.402	616,470	+0.06(+1.48%)
Jul 19, 2011	4.324	4.338	4.295	4.338	263,643	+0.02(+0.49%)
Jul 18, 2011	4.331	4.338	4.274	4.317	376,308	-0.04(-0.98%)
Jul 15, 2011	4.345	4.374	4.345	4.359	157,048	+0.03(+0.66%)
Jul 14, 2011	4.366	4.374	4.302	4.331	434,596	-0.08(-1.77%)
Jul 13, 2011	4.359	4.438	4.355	4.409	798,922	+0.09(+1.97%)
Jul 12, 2011	4.345	4.366	4.310	4.324	810,875	-0.04(-0.82%)
Jul 11, 2011	4.395	4.402	4.352	4.359	235,444	-0.12(-2.70%)
Jul 08, 2011	4.473	4.480	4.438	4.480	350,157	-0.05(-1.10%)
Jul 07, 2011	4.502	4.530	4.480	4.530	246,934	+0.04(+0.95%)
Jul 06, 2011	4.494	4.494	4.466	4.487	209,396	-0.01(-0.32%)
Jul 05, 2011	4.487	4.522	4.480	4.502	306,813	+0.06(+1.44%)

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.