Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.02 -0.25 (-2.04%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.632	5.693	5.567	5.585	2,609,865	-0.03(-0.50%)
Apr 28, 2022	5.557	5.641	5.525	5.613	3,081,290	+0.08(+1.52%)
Apr 27, 2022	5.548	5.571	5.502	5.530	2,592,645	-0.04(-0.67%)
Apr 26, 2022	5.623	5.641	5.557	5.567	2,849,613	-0.08(-1.49%)
Apr 25, 2022	5.632	5.669	5.548	5.651	4,007,399	+0.01(+0.17%)
Apr 22, 2022	5.716	5.725	5.623	5.641	2,342,278	-0.08(-1.47%)
Apr 21, 2022	5.800	5.814	5.725	5.725	2,049,676	-0.04(-0.65%)
Apr 20, 2022	5.781	5.809	5.753	5.763	2,650,851	+0.07(+1.15%)
Apr 19, 2022	5.669	5.716	5.651	5.697	2,654,405	-0.01(-0.16%)
Apr 18, 2022	5.669	5.753	5.669	5.707	3,024,997	+0.02(+0.33%)
Apr 14, 2022	5.725	5.753	5.669	5.688	1,900,131	-0.04(-0.65%)
Apr 13, 2022	5.707	5.744	5.688	5.725	3,069,416	+0.02(+0.33%)
Apr 12, 2022	5.744	5.777	5.674	5.707	4,023,500	-0.04(-0.65%)
Apr 11, 2022	5.772	5.819	5.739	5.744	3,187,905	-0.03(-0.48%)
Apr 08, 2022	5.772	5.837	5.753	5.772	2,614,897	+0.03(+0.49%)
Apr 07, 2022	5.744	5.772	5.679	5.744	3,466,502	+0.00(+0.00%)
Apr 06, 2022	5.763	5.791	5.725	5.744	3,016,791	-0.08(-1.44%)
Apr 05, 2022	5.940	5.940	5.819	5.828	3,780,996	-0.15(-2.50%)
Apr 04, 2022	5.940	6.005	5.921	5.977	2,600,442	+0.05(+0.79%)

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.