Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.17 -0.73 (-5.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 7.820 7.830 7.740 7.820 770,541 +0.03(+0.39%)
Jan 30, 2017 7.870 7.915 7.720 7.790 1,803,179 -0.10(-1.27%)
Jan 27, 2017 7.990 7.990 7.860 7.890 909,949 -0.12(-1.50%)
Jan 26, 2017 7.990 8.030 7.970 8.010 822,530 +0.16(+2.04%)
Jan 25, 2017 7.800 7.865 7.770 7.850 1,098,843 +0.06(+0.77%)
Jan 24, 2017 7.790 7.820 7.750 7.790 1,362,082 -0.11(-1.39%)
Jan 23, 2017 7.850 7.920 7.850 7.900 731,498 +0.06(+0.77%)
Jan 20, 2017 7.830 7.875 7.810 7.840 524,158 +0.06(+0.77%)
Jan 19, 2017 7.810 7.840 7.750 7.780 644,906 -0.03(-0.38%)
Jan 18, 2017 7.800 7.830 7.760 7.810 1,129,125 +0.01(+0.13%)
Jan 17, 2017 7.830 7.850 7.770 7.800 1,158,448 -0.16(-2.01%)
Jan 13, 2017 7.960 7.960 7.960 0 +0.07(+0.89%)
Jan 12, 2017 7.920 7.940 7.820 7.890 1,152,936 -0.06(-0.75%)
Jan 11, 2017 7.910 7.970 7.900 7.950 570,451 +0.12(+1.53%)
Jan 10, 2017 7.840 7.880 7.810 7.830 695,812 -0.02(-0.25%)
Jan 09, 2017 7.860 7.880 7.830 7.850 654,694 -0.03(-0.38%)
Jan 06, 2017 7.890 7.925 7.840 7.880 978,792 -0.01(-0.13%)
Jan 05, 2017 7.850 7.920 7.850 7.890 2,371,309 +0.06(+0.77%)
Jan 04, 2017 7.760 7.840 7.740 7.830 917,127 +0.11(+1.42%)
Jan 03, 2017 7.680 7.750 7.670 7.720 804,429 +0.08(+1.05%)
Dec 30, 2016 7.640 7.640 7.640 0 +0.02(+0.26%)
Dec 29, 2016 7.640 7.680 7.600 7.620 543,161 -0.13(-1.68%)
Dec 28, 2016 7.800 7.810 7.750 7.750 472,638 -0.12(-1.52%)
Dec 27, 2016 7.860 7.880 7.830 7.870 592,989 +0.01(+0.13%)
Dec 23, 2016 7.860 7.860 7.860 0 +0.01(+0.13%)
Dec 22, 2016 7.860 7.860 7.780 7.850 2,557,578 -0.02(-0.25%)
Dec 21, 2016 7.900 7.920 7.850 7.870 1,052,793 -0.08(-1.01%)
Dec 20, 2016 7.920 7.980 7.880 7.950 1,252,454 -0.06(-0.75%)
Dec 19, 2016 7.960 8.050 7.940 8.010 1,004,110 +0.06(+0.75%)
Dec 16, 2016 8.030 8.050 7.935 7.950 1,215,043 -0.13(-1.61%)
Dec 15, 2016 8.020 8.100 7.980 8.080 1,257,066 +0.00(+0.00%)
Dec 14, 2016 8.070 8.170 8.040 8.080 1,299,862 +0.03(+0.37%)
Dec 13, 2016 8.070 8.100 8.000 8.050 853,696 +0.02(+0.25%)
Dec 12, 2016 8.150 8.155 8.030 8.030 827,891 -0.25(-3.02%)
Dec 09, 2016 8.260 8.300 8.230 8.280 798,606 +0.03(+0.36%)
Dec 08, 2016 8.180 8.290 8.150 8.250 1,650,654 +0.14(+1.73%)
Dec 07, 2016 8.000 8.140 7.990 8.110 701,238 +0.11(+1.37%)
Dec 06, 2016 7.890 8.030 7.875 8.000 1,413,138 +0.15(+1.91%)
Dec 05, 2016 7.850 7.880 7.800 7.850 763,245 +0.08(+1.03%)
Dec 02, 2016 7.800 7.830 7.730 7.770 1,064,509 +0.14(+1.83%)
Dec 01, 2016 7.600 7.710 7.590 7.630 1,284,321 +0.10(+1.33%)
Nov 30, 2016 7.510 7.580 7.500 7.530 1,869,374 -0.03(-0.40%)
Nov 29, 2016 7.540 7.630 7.540 7.560 2,407,406 +0.08(+1.07%)
Nov 28, 2016 7.500 7.530 7.460 7.480 1,043,121 +0.10(+1.36%)
Nov 25, 2016 7.370 7.390 7.330 7.380 711,100 -0.32(-4.16%)
Nov 23, 2016 7.700 7.700 7.700 0 +0.11(+1.45%)
Nov 22, 2016 7.640 7.640 7.550 7.590 755,834 +0.05(+0.66%)
Nov 21, 2016 7.550 7.570 7.480 7.540 617,478 +0.17(+2.31%)
Nov 18, 2016 7.510 7.520 7.340 7.370 879,342 -0.20(-2.64%)
Nov 17, 2016 7.540 7.570 7.480 7.570 848,108 +0.09(+1.20%)
Nov 16, 2016 7.590 7.595 7.470 7.480 1,325,882 +0.11(+1.49%)
Nov 15, 2016 7.310 7.370 7.250 7.370 7,805,024 +0.08(+1.10%)
Nov 14, 2016 7.200 7.310 7.100 7.290 704,496 +0.17(+2.39%)
Nov 11, 2016 7.060 7.140 7.015 7.120 987,010 +0.19(+2.74%)
Nov 10, 2016 6.900 6.950 6.870 6.930 1,795,424 +0.14(+2.06%)
Nov 09, 2016 6.625 6.841 6.610 6.790 1,065,368 -0.06(-0.88%)
Nov 08, 2016 6.760 6.875 6.740 6.850 919,598 +0.07(+1.03%)
Nov 07, 2016 6.770 6.800 6.740 6.780 608,428 +0.06(+0.89%)
Nov 04, 2016 6.690 6.770 6.680 6.720 797,674 -0.02(-0.30%)
Nov 03, 2016 6.750 6.790 6.710 6.740 435,958 +0.02(+0.30%)
Nov 02, 2016 6.780 6.820 6.690 6.720 760,334 -0.13(-1.90%)
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.