Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.85 +0.13 (+1.06%)

Streaming Delayed Price Updated: 11:46 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	5.610	5.620	5.570	5.590	228,001	+0.02(+0.36%)
May 23, 2011	5.640	5.650	5.550	5.570	290,899	-0.19(-3.30%)
May 20, 2011	5.800	5.800	5.690	5.760	438,485	-0.14(-2.37%)
May 19, 2011	5.900	5.910	5.830	5.900	640,310	-0.13(-2.16%)
May 18, 2011	6.000	6.060	5.980	6.030	1,795,862	+0.23(+3.97%)
May 17, 2011	5.820	5.848	5.740	5.800	4,119,908	-0.09(-1.53%)
May 16, 2011	5.940	5.959	5.880	5.890	280,300	-0.13(-2.16%)
May 13, 2011	6.260	6.260	5.910	6.020	500,378	-0.28(-4.44%)
May 12, 2011	6.210	6.319	6.210	6.300	403,644	+0.00(+0.00%)
May 11, 2011	6.330	6.400	6.260	6.300	581,608	-0.16(-2.48%)
May 10, 2011	6.440	6.460	6.380	6.460	1,022,940	+0.06(+0.94%)
May 09, 2011	6.310	6.400	6.300	6.400	397,630	+0.14(+2.24%)
May 06, 2011	6.275	6.310	6.200	6.260	1,255,677	+0.02(+0.32%)
May 05, 2011	6.150	6.280	6.150	6.240	678,280	+0.00(+0.00%)
May 04, 2011	6.200	6.240	6.170	6.240	375,587	+0.02(+0.32%)
May 03, 2011	6.250	6.280	6.160	6.220	359,859	+0.01(+0.16%)

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.