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 )

12.90 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Apr 30, 2013 9.530 9.530 9.440 9.490 3,535,420 -0.08(-0.84%)
Apr 29, 2013 9.450 9.590 9.450 9.570 1,020,345 +0.07(+0.74%)
Apr 26, 2013 9.450 9.640 9.430 9.500 1,277,968 +0.13(+1.39%)
Apr 25, 2013 9.345 9.440 9.300 9.370 5,369,064 +0.29(+3.19%)
Apr 24, 2013 9.070 9.100 9.000 9.080 11,572,656 +0.01(+0.11%)
Apr 23, 2013 9.020 9.120 9.000 9.070 7,489,495 +0.03(+0.33%)
Apr 22, 2013 8.990 9.110 8.910 9.040 2,892,163 -0.07(-0.77%)
Apr 19, 2013 9.000 9.130 8.840 9.110 3,188,446 +0.02(+0.22%)
Apr 18, 2013 9.120 9.130 9.030 9.090 1,228,524 -0.08(-0.87%)
Apr 17, 2013 9.200 9.260 9.092 9.170 8,154,433 +0.01(+0.11%)
Apr 16, 2013 9.060 9.170 9.020 9.160 4,260,693 -0.09(-0.97%)
Apr 15, 2013 9.110 9.280 9.100 9.250 5,877,894 -0.22(-2.32%)
Apr 12, 2013 9.350 9.495 9.320 9.470 2,387,502 -0.06(-0.63%)
Apr 11, 2013 9.400 9.550 9.380 9.530 1,287,982 +0.12(+1.28%)
Apr 10, 2013 9.370 9.510 9.310 9.410 827,007 +0.59(+6.69%)
Apr 09, 2013 8.820 8.900 8.740 8.820 964,610 -0.20(-2.22%)
Apr 08, 2013 8.990 9.040 8.950 9.020 3,019,359 +0.17(+1.92%)
Apr 05, 2013 8.770 8.910 8.680 8.850 2,133,244 +0.23(+2.67%)
Apr 04, 2013 8.570 8.672 8.560 8.620 1,722,352 +0.78(+9.95%)
Apr 03, 2013 7.950 7.980 7.800 7.840 447,953 -0.15(-1.88%)
Apr 02, 2013 7.850 8.010 7.830 7.990 1,074,419 +0.28(+3.63%)
Apr 01, 2013 7.880 7.880 7.320 7.710 789,168 -0.45(-5.51%)
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%)
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.