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 )

12.87 +0.15 (+1.22%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 20, 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 (%)
Nov 29, 2013 10.04 10.05 9.990 10.01 755,984 -0.20(-1.96%)
Nov 27, 2013 10.20 10.27 10.17 10.21 1,316,887 +0.00(+0.00%)
Nov 26, 2013 10.21 10.23 10.18 10.21 898,560 +0.03(+0.29%)
Nov 25, 2013 10.24 10.25 10.16 10.18 1,737,858 -0.18(-1.74%)
Nov 22, 2013 10.28 10.40 10.25 10.36 1,028,102 +0.13(+1.27%)
Nov 21, 2013 10.21 10.27 10.19 10.23 662,288 +0.08(+0.79%)
Nov 20, 2013 10.25 10.25 10.13 10.15 970,947 -0.11(-1.07%)
Nov 19, 2013 10.26 10.31 10.21 10.26 1,774,672 -0.14(-1.35%)
Nov 18, 2013 10.40 10.50 10.34 10.40 2,233,393 +0.11(+1.07%)
Nov 15, 2013 10.21 10.31 10.17 10.29 12,411,213 +0.23(+2.29%)
Nov 14, 2013 10.07 10.11 10.02 10.06 4,351,195 +0.16(+1.62%)
Nov 12, 2013 9.880 10.04 9.850 9.900 1,294,541 +0.18(+1.85%)
Nov 11, 2013 9.700 9.750 9.690 9.720 564,268 +0.08(+0.83%)
Nov 08, 2013 9.520 9.680 9.510 9.640 1,811,692 +0.18(+1.90%)
Nov 07, 2013 9.620 9.630 9.450 9.460 1,231,456 -0.21(-2.17%)
Nov 06, 2013 9.620 9.715 9.610 9.670 743,973 +0.13(+1.36%)
Nov 05, 2013 9.580 9.610 9.530 9.540 988,233 -0.11(-1.14%)
Nov 04, 2013 9.670 9.680 9.580 9.650 845,337 +0.01(+0.10%)
Nov 01, 2013 9.630 9.680 9.540 9.640 1,007,891 -0.06(-0.62%)
Oct 31, 2013 9.780 9.780 9.620 9.700 1,757,538 -0.09(-0.92%)
Oct 30, 2013 9.820 9.880 9.770 9.790 1,193,818 +0.04(+0.41%)
Oct 29, 2013 9.740 9.800 9.710 9.750 1,300,586 +0.06(+0.62%)
Oct 28, 2013 9.700 9.720 9.640 9.690 1,142,219 +0.02(+0.21%)
Oct 25, 2013 9.700 9.720 9.640 9.670 1,214,218 -0.19(-1.93%)
Oct 24, 2013 9.880 9.890 9.800 9.860 472,512 +0.06(+0.61%)
Oct 23, 2013 9.800 9.820 9.710 9.800 904,350 -0.20(-2.00%)
Oct 22, 2013 10.02 10.02 9.940 10.00 1,449,998 -0.01(-0.10%)
Oct 21, 2013 10.04 10.06 9.970 10.01 4,162,944 -0.15(-1.48%)
Oct 18, 2013 10.12 10.20 10.09 10.16 2,986,089 +0.08(+0.79%)
Oct 17, 2013 9.970 10.12 9.950 10.08 2,709,542 +0.21(+2.13%)
Oct 16, 2013 9.780 9.910 9.780 9.870 1,476,603 +0.00(+0.00%)
Oct 15, 2013 9.940 9.940 9.850 9.870 992,795 -0.15(-1.50%)
Oct 14, 2013 9.900 10.08 9.880 10.02 1,248,582 +0.01(+0.10%)
Oct 11, 2013 9.880 10.01 9.850 10.01 531,291 +0.13(+1.32%)
Oct 10, 2013 9.860 9.940 9.810 9.880 759,609 -0.04(-0.40%)
Oct 09, 2013 9.790 9.920 9.725 9.920 800,920 +0.30(+3.12%)
Oct 08, 2013 9.630 9.680 9.600 9.620 554,568 +0.04(+0.42%)
Oct 07, 2013 9.520 9.635 9.470 9.580 911,935 -0.26(-2.64%)
Oct 04, 2013 9.890 9.940 9.790 9.840 799,230 +0.28(+2.93%)
Oct 03, 2013 9.640 9.640 9.500 9.560 1,208,364 -0.11(-1.14%)
Oct 02, 2013 9.650 9.700 9.570 9.670 619,103 -0.04(-0.41%)
Oct 01, 2013 9.680 9.770 9.660 9.710 428,465 -0.20(-2.02%)
Sep 27, 2013 9.910 9.960 9.890 9.910 441,161 -0.16(-1.59%)
Sep 26, 2013 10.01 10.07 9.980 10.07 457,090 +0.10(+1.00%)
Sep 25, 2013 9.960 10.14 9.950 9.970 906,435 -0.17(-1.68%)
Sep 24, 2013 10.15 10.20 10.09 10.14 826,342 +0.16(+1.60%)
Sep 23, 2013 9.970 10.02 9.910 9.980 747,426 +0.02(+0.20%)
Sep 20, 2013 10.01 10.06 9.900 9.960 792,714 -0.03(-0.30%)
Sep 19, 2013 10.07 10.08 9.980 9.990 2,028,845 -0.03(-0.30%)
Sep 18, 2013 9.780 10.07 9.770 10.02 1,623,218 +0.37(+3.83%)
Sep 17, 2013 9.660 9.660 9.590 9.650 1,059,504 -0.01(-0.10%)
Sep 16, 2013 9.680 9.700 9.615 9.660 2,166,637 +0.15(+1.58%)
Sep 13, 2013 9.600 9.630 9.490 9.510 1,374,205 -0.02(-0.21%)
Sep 12, 2013 9.610 9.610 9.500 9.530 579,194 -0.07(-0.73%)
Sep 11, 2013 9.510 9.660 9.500 9.600 1,634,087 -0.06(-0.62%)
Sep 10, 2013 9.600 10.00 9.540 9.660 7,451,955 +0.05(+0.52%)
Sep 09, 2013 9.450 9.620 9.440 9.610 8,169,021 +0.35(+3.78%)
Sep 06, 2013 9.280 9.320 9.170 9.260 659,266 -0.05(-0.54%)
Sep 05, 2013 9.260 9.338 9.250 9.310 628,914 +0.00(+0.00%)
Sep 04, 2013 9.180 9.360 9.160 9.310 1,202,445 +0.18(+1.97%)
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.