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: 6:30 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 (%)
Mar 28, 2013 8.150 8.170 8.120 8.160 726,668 +0.01(+0.12%)
Mar 27, 2013 8.110 8.190 8.090 8.150 642,589 +0.00(+0.00%)
Mar 26, 2013 8.190 8.210 8.110 8.150 673,595 -0.05(-0.61%)
Mar 25, 2013 8.320 8.330 8.160 8.200 864,942 -0.20(-2.38%)
Mar 22, 2013 8.360 8.410 8.330 8.400 2,927,363 +0.05(+0.60%)
Mar 21, 2013 8.400 8.420 8.310 8.350 5,796,369 -0.08(-0.95%)
Mar 20, 2013 8.380 9.460 8.370 8.430 763,440 +0.11(+1.32%)
Mar 19, 2013 8.400 8.425 8.300 8.320 984,570 -0.08(-0.95%)
Mar 18, 2013 8.380 8.450 8.342 8.400 937,341 -0.09(-1.06%)
Mar 15, 2013 8.470 8.590 8.430 8.490 939,207 -0.15(-1.74%)
Mar 14, 2013 8.580 8.650 8.540 8.640 1,118,222 +0.06(+0.70%)
Mar 13, 2013 9.230 9.230 8.470 8.580 775,162 +0.09(+1.06%)
Mar 12, 2013 8.520 8.540 8.460 8.490 756,416 -0.19(-2.19%)
Mar 11, 2013 8.220 8.690 8.580 8.680 1,681,871 +0.46(+5.60%)
Mar 08, 2013 8.110 8.270 8.090 8.220 1,749,821 +0.20(+2.49%)
Mar 07, 2013 8.060 8.080 8.000 8.020 1,530,309 -0.30(-3.61%)
Mar 06, 2013 8.290 8.380 8.290 8.320 1,588,734 +0.05(+0.60%)
Mar 05, 2013 8.250 8.310 8.230 8.270 983,604 +0.05(+0.61%)
Mar 04, 2013 8.200 8.250 8.180 8.220 977,237 +0.07(+0.86%)
Mar 01, 2013 8.070 8.150 8.040 8.150 801,748 +0.15(+1.88%)
Feb 28, 2013 7.960 8.040 7.930 8.000 689,465 +0.09(+1.14%)
Feb 27, 2013 7.830 7.930 7.800 7.910 601,135 -0.07(-0.88%)
Feb 26, 2013 7.980 8.010 7.910 7.980 965,975 -0.06(-0.75%)
Feb 22, 2013 7.940 8.050 7.930 8.040 586,587 +0.17(+2.16%)
Feb 21, 2013 7.980 7.980 7.840 7.870 1,080,520 -0.28(-3.44%)
Feb 20, 2013 8.180 8.230 8.120 8.150 1,006,191 -0.05(-0.61%)
Feb 19, 2013 8.130 8.210 8.115 8.200 1,748,610 +0.31(+3.93%)
Feb 15, 2013 7.900 7.920 7.850 7.890 2,917,354 -0.16(-1.99%)
Feb 14, 2013 8.100 8.100 8.040 8.050 12,233,962 -0.21(-2.54%)
Feb 13, 2013 8.270 8.290 8.190 8.260 1,053,010 -0.08(-0.96%)
Feb 12, 2013 8.310 8.390 8.305 8.340 987,521 +0.11(+1.34%)
Feb 11, 2013 8.200 8.280 8.200 8.230 686,669 +0.07(+0.86%)
Feb 08, 2013 8.140 8.190 8.100 8.160 487,190 +0.02(+0.25%)
Feb 07, 2013 8.180 8.190 8.053 8.140 479,256 -0.11(-1.33%)
Feb 06, 2013 8.160 8.280 8.130 8.250 1,249,059 -0.04(-0.48%)
Feb 04, 2013 8.320 8.390 8.260 8.290 1,514,177 +0.22(+2.73%)
Feb 01, 2013 7.980 8.100 7.930 8.070 1,963,019 -0.02(-0.25%)
Jan 31, 2013 8.050 8.190 8.050 8.090 1,103,154 +0.24(+3.06%)
Jan 30, 2013 7.720 7.880 7.720 7.850 2,485,770 +0.16(+2.08%)
Jan 29, 2013 7.610 7.760 7.590 7.690 1,485,089 +0.32(+4.34%)
Jan 28, 2013 7.310 7.390 7.240 7.370 1,339,911 +0.01(+0.14%)
Jan 25, 2013 7.380 7.400 7.310 7.360 1,049,146 +0.01(+0.14%)
Jan 24, 2013 7.350 7.405 7.340 7.350 433,706 +0.10(+1.38%)
Jan 23, 2013 7.290 7.295 7.210 7.250 409,776 -0.06(-0.82%)
Jan 22, 2013 7.290 7.320 7.260 7.310 472,948 -0.12(-1.62%)
Jan 18, 2013 7.460 7.460 7.410 7.430 257,655 -0.02(-0.27%)
Jan 17, 2013 7.390 7.470 7.380 7.450 657,859 +0.03(+0.40%)
Jan 16, 2013 7.360 7.420 7.350 7.420 459,368 -0.11(-1.46%)
Jan 15, 2013 7.500 7.550 7.470 7.530 919,100 -0.04(-0.53%)
Jan 14, 2013 7.590 7.630 7.570 7.570 516,678 +0.00(+0.00%)
Jan 11, 2013 7.590 7.590 7.550 7.570 180,617 -0.02(-0.26%)
Jan 10, 2013 8.030 8.030 7.520 7.590 873,684 +0.23(+3.12%)
Jan 09, 2013 7.340 7.370 7.310 7.360 1,404,152 +0.13(+1.80%)
Jan 08, 2013 7.270 7.270 7.180 7.230 1,221,392 -0.11(-1.50%)
Jan 07, 2013 7.300 7.360 7.280 7.340 1,018,444 -0.07(-0.94%)
Jan 04, 2013 7.350 7.430 7.350 7.410 582,425 -0.01(-0.13%)
Jan 03, 2013 7.550 7.560 7.420 7.420 1,075,046 -0.17(-2.24%)
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.