Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.43 -0.34 (-2.66%)

Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	5.580	5.595	5.540	5.550	3,308,371	-0.06(-1.07%)
Feb 26, 2016	5.650	5.680	5.590	5.610	5,412,879	+0.02(+0.36%)
Feb 25, 2016	5.550	5.600	5.520	5.590	9,639,593	+0.17(+3.14%)
Feb 24, 2016	5.410	5.440	5.340	5.420	13,576,362	+0.09(+1.69%)
Feb 23, 2016	5.400	5.410	5.310	5.330	9,996,471	-0.02(-0.37%)
Feb 22, 2016	5.370	5.380	5.290	5.350	9,017,449	-0.03(-0.56%)
Feb 19, 2016	5.420	5.427	5.360	5.380	4,247,414	-0.11(-2.00%)
Feb 18, 2016	5.480	5.575	5.460	5.490	16,614,217	+0.01(+0.18%)
Feb 17, 2016	5.540	5.550	5.450	5.480	19,559,164	+0.01(+0.18%)
Feb 16, 2016	5.540	5.570	5.460	5.470	12,951,459	+0.26(+4.99%)
Feb 12, 2016	5.120	5.210	5.210	5.210	4,879,200	+0.15(+2.96%)
Feb 11, 2016	5.060	5.120	5.010	5.060	3,239,942	-0.10(-1.94%)
Feb 10, 2016	5.210	5.290	5.150	5.160	5,553,296	-0.10(-1.90%)
Feb 09, 2016	5.300	5.350	5.210	5.260	8,838,741	-0.30(-5.40%)
Feb 08, 2016	5.660	5.660	5.510	5.560	6,508,396	-0.15(-2.63%)
Feb 05, 2016	5.820	5.840	5.700	5.710	1,982,765	-0.16(-2.73%)
Feb 04, 2016	5.910	5.940	5.820	5.870	1,880,169	-0.02(-0.34%)
Feb 03, 2016	5.950	5.950	5.740	5.890	3,325,254	-0.06(-1.01%)
Feb 02, 2016	6.020	6.040	5.910	5.950	2,325,922	-0.13(-2.14%)

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.