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 )

12.74 -0.16 (-1.20%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 24, 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 29, 2021 6.280 6.290 6.180 6.210 1,402,300 -0.13(-2.05%)
Jan 28, 2021 6.290 6.410 6.290 6.340 1,112,308 +0.13(+2.09%)
Jan 27, 2021 6.300 6.300 6.200 6.210 1,879,851 -0.18(-2.82%)
Jan 26, 2021 6.380 6.410 6.360 6.390 787,285 +0.03(+0.47%)
Jan 25, 2021 6.370 6.380 6.310 6.360 960,032 -0.06(-0.93%)
Jan 22, 2021 6.440 6.450 6.367 6.420 900,500 -0.07(-1.08%)
Jan 21, 2021 6.540 6.540 6.470 6.490 1,018,098 -0.06(-0.92%)
Jan 20, 2021 6.560 6.580 6.530 6.550 1,133,311 -0.11(-1.65%)
Jan 19, 2021 6.640 6.695 6.570 6.660 2,111,190 -0.05(-0.75%)
Jan 15, 2021 6.760 6.790 6.695 6.710 1,638,900 -0.19(-2.75%)
Jan 14, 2021 6.840 6.930 6.810 6.900 1,480,567 +0.16(+2.37%)
Jan 13, 2021 6.750 6.760 6.700 6.740 766,765 +0.01(+0.15%)
Jan 12, 2021 6.660 6.740 6.650 6.730 1,334,572 -0.02(-0.30%)
Jan 11, 2021 6.600 6.760 6.583 6.750 2,425,280 +0.05(+0.75%)
Jan 08, 2021 6.670 6.700 6.620 6.700 987,500 +0.02(+0.30%)
Jan 07, 2021 6.660 6.690 6.650 6.680 1,368,575 +0.17(+2.61%)
Jan 06, 2021 6.360 6.550 6.360 6.510 1,678,970 +0.33(+5.34%)
Jan 05, 2021 6.130 6.180 6.100 6.180 739,385 +0.08(+1.31%)
Jan 04, 2021 6.180 6.200 6.085 6.100 1,908,505 -0.07(-1.13%)
Dec 31, 2020 6.170 6.170 6.170 637,456 -0.01(-0.16%)
Dec 30, 2020 6.200 6.220 6.170 6.180 637,456 +0.00(+0.00%)
Dec 29, 2020 6.140 6.220 6.140 6.180 1,679,574 +0.04(+0.65%)
Dec 28, 2020 6.100 6.160 6.090 6.140 1,303,160 +0.12(+1.99%)
Dec 24, 2020 6.030 6.070 6.010 6.020 393,800 +0.02(+0.33%)
Dec 23, 2020 5.980 6.010 5.960 6.000 1,262,811 +0.04(+0.67%)
Dec 22, 2020 6.060 6.060 5.950 5.960 1,858,823 -0.10(-1.65%)
Dec 21, 2020 6.010 6.070 5.980 6.060 2,554,380 +0.03(+0.50%)
Dec 18, 2020 6.050 6.080 6.010 6.030 1,376,700 -0.01(-0.17%)
Dec 17, 2020 5.990 6.040 5.986 6.040 1,474,854 +0.05(+0.83%)
Dec 16, 2020 6.000 6.010 5.970 5.990 1,054,840 -0.02(-0.33%)
Dec 15, 2020 5.990 6.010 5.940 6.010 1,332,231 +0.03(+0.50%)
Dec 14, 2020 6.050 6.060 5.960 5.980 1,554,792 +0.06(+1.01%)
Dec 11, 2020 5.900 5.920 5.850 5.920 1,639,800 +0.06(+1.02%)
Dec 10, 2020 5.840 5.860 5.800 5.860 1,486,943 +0.00(+0.00%)
Dec 09, 2020 5.900 5.900 5.840 5.860 1,441,231 -0.02(-0.34%)
Dec 08, 2020 5.870 5.890 5.850 5.880 1,165,713 +0.02(+0.34%)
Dec 07, 2020 5.890 5.915 5.850 5.860 979,479 -0.11(-1.84%)
Dec 04, 2020 5.930 5.980 5.930 5.970 827,300 +0.04(+0.67%)
Dec 03, 2020 5.950 5.970 5.910 5.930 1,265,353 -0.05(-0.84%)
Dec 02, 2020 5.950 6.010 5.950 5.980 948,802 +0.13(+2.22%)
Dec 01, 2020 5.850 5.898 5.840 5.850 1,307,456 +0.08(+1.39%)
Nov 30, 2020 5.900 5.900 5.760 5.770 1,981,505 -0.26(-4.31%)
Nov 27, 2020 6.070 6.090 6.020 6.030 495,200 -0.07(-1.15%)
Nov 25, 2020 6.140 6.150 6.095 6.100 1,787,400 -0.13(-2.09%)
Nov 24, 2020 6.210 6.260 6.200 6.230 2,213,792 +0.07(+1.14%)
Nov 23, 2020 6.200 6.200 6.140 6.160 1,341,890 +0.02(+0.33%)
Nov 20, 2020 6.110 6.140 6.090 6.140 650,700 +0.00(+0.00%)
Nov 19, 2020 6.080 6.140 6.065 6.140 838,043 +0.04(+0.66%)
Nov 18, 2020 6.120 6.160 6.090 6.100 1,577,474 -0.11(-1.77%)
Nov 17, 2020 6.180 6.250 6.170 6.210 1,357,844 +0.07(+1.14%)
Nov 16, 2020 6.120 6.170 6.100 6.140 1,269,691 +0.18(+3.02%)
Nov 13, 2020 5.870 5.980 5.870 5.960 674,100 +0.03(+0.51%)
Nov 12, 2020 5.950 5.955 5.900 5.930 875,010 -0.10(-1.66%)
Nov 11, 2020 6.050 6.070 6.010 6.030 1,281,925 +0.06(+1.01%)
Nov 10, 2020 5.960 6.030 5.950 5.970 1,992,457 -0.06(-1.00%)
Nov 09, 2020 5.880 6.050 5.850 6.030 2,240,175 +0.30(+5.24%)
Nov 06, 2020 5.730 5.750 5.700 5.730 742,200 +0.05(+0.88%)
Nov 05, 2020 5.660 5.707 5.660 5.680 1,206,525 +0.02(+0.35%)
Nov 04, 2020 5.700 5.720 5.620 5.660 1,271,938 -0.18(-3.08%)
Nov 03, 2020 5.760 5.850 5.760 5.840 1,089,242 +0.17(+3.00%)
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.