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: 7:00 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 (%)
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%)
Nov 01, 2016 6.870 6.880 6.780 6.850 745,101 -0.03(-0.44%)
Oct 31, 2016 6.880 6.905 6.850 6.880 586,681 +0.06(+0.88%)
Oct 28, 2016 6.820 6.830 6.770 6.820 445,017 +0.04(+0.59%)
Oct 27, 2016 6.750 6.790 6.710 6.780 416,187 +0.02(+0.30%)
Oct 26, 2016 6.690 6.760 6.690 6.760 357,337 +0.06(+0.90%)
Oct 25, 2016 6.680 6.720 6.680 6.700 324,141 +0.02(+0.30%)
Oct 24, 2016 6.700 6.700 6.640 6.680 321,273 -0.01(-0.15%)
Oct 21, 2016 6.660 6.690 6.650 6.690 379,786 +0.04(+0.60%)
Oct 20, 2016 6.610 6.680 6.590 6.650 729,421 +0.07(+1.06%)
Oct 19, 2016 6.560 6.610 6.550 6.580 337,890 +0.06(+0.92%)
Oct 18, 2016 6.510 6.520 6.480 6.520 478,109 +0.07(+1.09%)
Oct 17, 2016 6.450 6.500 6.435 6.450 530,723 -0.02(-0.31%)
Oct 14, 2016 6.480 6.500 6.450 6.470 563,994 +0.05(+0.78%)
Oct 13, 2016 6.420 6.450 6.390 6.420 1,620,853 -0.07(-1.08%)
Oct 12, 2016 6.510 6.510 6.470 6.490 690,712 -0.06(-0.92%)
Oct 11, 2016 6.620 6.630 6.530 6.550 849,277 -0.15(-2.24%)
Oct 10, 2016 6.730 6.760 6.700 6.700 259,951 +0.01(+0.15%)
Oct 07, 2016 6.670 6.700 6.630 6.690 306,993 -0.04(-0.59%)
Oct 06, 2016 6.740 6.750 6.700 6.730 318,756 -0.02(-0.30%)
Oct 05, 2016 6.710 6.770 6.710 6.750 466,740 +0.06(+0.90%)
Oct 04, 2016 6.690 6.720 6.650 6.690 595,243 +0.04(+0.60%)
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.