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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2015 9.000 9.280 8.980 9.260 1,646,436 +0.42(+4.75%)
Jul 30, 2015 8.810 8.870 8.790 8.840 681,874 +0.06(+0.68%)
Jul 29, 2015 8.670 8.810 8.670 8.780 703,126 +0.10(+1.15%)
Jul 28, 2015 8.670 8.700 8.590 8.680 527,265 +0.00(+0.00%)
Jul 27, 2015 8.690 8.720 8.640 8.680 656,729 +0.00(+0.00%)
Jul 24, 2015 8.790 8.790 8.650 8.680 1,069,620 -0.18(-2.03%)
Jul 23, 2015 8.880 8.930 8.840 8.860 1,017,288 +0.01(+0.11%)
Jul 22, 2015 8.840 8.880 8.810 8.850 838,918 -0.11(-1.23%)
Jul 21, 2015 8.950 8.960 8.900 8.960 688,334 -0.02(-0.22%)
Jul 20, 2015 8.980 9.020 8.940 8.980 841,374 +0.00(+0.00%)
Jul 17, 2015 8.950 8.980 8.910 8.980 688,062 +0.08(+0.90%)
Jul 16, 2015 8.910 8.930 8.870 8.900 1,036,657 +0.06(+0.68%)
Jul 15, 2015 8.860 8.900 8.810 8.840 915,617 -0.06(-0.67%)
Jul 14, 2015 8.810 8.910 8.785 8.900 812,526 +0.08(+0.91%)
Jul 13, 2015 8.780 8.825 8.755 8.820 949,039 +0.11(+1.26%)
Jul 10, 2015 8.630 8.730 8.630 8.710 872,663 +0.23(+2.71%)
Jul 09, 2015 8.570 8.600 8.470 8.480 1,349,121 +0.05(+0.59%)
Jul 08, 2015 8.590 8.590 8.415 8.430 2,034,361 -0.43(-4.85%)
Jul 07, 2015 8.840 8.870 8.730 8.860 1,632,141 -0.01(-0.11%)
Jul 06, 2015 8.760 8.895 8.760 8.870 992,822 +0.03(+0.34%)
Jul 02, 2015 8.850 8.840 8.840 8.840 651,100 -0.03(-0.34%)
Jul 01, 2015 8.880 8.920 8.810 8.870 1,435,731 -0.02(-0.22%)
Jun 30, 2015 8.920 8.920 8.835 8.890 1,408,311 +0.14(+1.60%)
Jun 29, 2015 8.820 8.870 8.730 8.750 1,701,378 -0.25(-2.78%)
Jun 26, 2015 8.950 9.020 8.950 9.000 875,728 +0.10(+1.12%)
Jun 25, 2015 8.900 8.970 8.870 8.900 1,205,465 +0.09(+1.02%)
Jun 24, 2015 8.830 8.880 8.815 8.810 1,411,879 -0.06(-0.68%)
Jun 23, 2015 8.830 8.890 8.820 8.870 1,124,153 +0.10(+1.14%)
Jun 22, 2015 8.720 8.840 8.720 8.770 2,443,940 +0.33(+3.91%)
Jun 19, 2015 8.480 8.480 8.390 8.440 5,701,817 -0.09(-1.06%)
Jun 18, 2015 8.500 8.580 8.500 8.530 1,311,927 +0.04(+0.47%)
Jun 17, 2015 8.500 8.530 8.400 8.490 5,256,512 -0.08(-0.93%)
Jun 16, 2015 8.530 8.630 8.530 8.570 20,283,100 -0.41(-4.57%)
Jun 15, 2015 8.910 9.010 8.910 8.980 842,662 +0.02(+0.22%)
Jun 12, 2015 8.950 8.990 8.900 8.960 1,051,962 -0.03(-0.33%)
Jun 11, 2015 9.000 9.030 8.960 8.990 1,679,009 -0.06(-0.66%)
Jun 10, 2015 9.000 9.080 8.960 9.050 1,975,158 +0.16(+1.80%)
Jun 09, 2015 8.900 8.930 8.840 8.890 787,457 -0.06(-0.67%)
Jun 08, 2015 8.940 9.000 8.900 8.950 1,191,284 -0.06(-0.67%)
Jun 05, 2015 8.990 9.030 8.920 9.010 1,045,498 -0.11(-1.21%)
Jun 04, 2015 9.080 9.160 9.070 9.120 899,420 +0.06(+0.66%)
Jun 03, 2015 9.010 9.100 9.010 9.060 1,240,433 +0.03(+0.33%)
Jun 02, 2015 8.990 9.060 8.960 9.030 1,647,536 -0.16(-1.74%)
Jun 01, 2015 9.240 9.250 9.160 9.190 1,479,831 +0.11(+1.21%)
May 29, 2015 9.080 9.100 9.030 9.080 1,132,998 -0.07(-0.77%)
May 28, 2015 9.090 9.150 9.060 9.150 1,742,726 +0.16(+1.78%)
May 27, 2015 8.950 9.020 8.940 8.990 1,316,413 +0.16(+1.81%)
May 26, 2015 8.920 8.995 8.790 8.830 4,738,842 -0.12(-1.34%)
May 22, 2015 8.950 8.950 8.950 8.950 902,400 -0.04(-0.44%)
May 21, 2015 8.930 8.990 8.930 8.990 1,042,926 +0.12(+1.35%)
May 20, 2015 8.860 8.910 8.830 8.870 1,179,707 +0.03(+0.34%)
May 19, 2015 8.840 8.920 8.820 8.840 3,312,821 -0.01(-0.11%)
May 18, 2015 8.850 8.870 8.790 8.850 7,651,286 +0.19(+2.19%)
May 15, 2015 8.650 8.690 8.580 8.660 9,463,863 +0.01(+0.12%)
May 14, 2015 8.660 8.690 8.600 8.650 2,100,596 -0.11(-1.26%)
May 13, 2015 8.860 8.890 8.700 8.760 2,553,112 -0.21(-2.34%)
May 12, 2015 8.980 9.000 8.920 8.970 2,160,211 -0.02(-0.22%)
May 11, 2015 9.000 9.050 8.940 8.990 1,954,702 -0.10(-1.10%)
May 08, 2015 8.940 9.110 8.860 9.090 4,204,962 +0.46(+5.33%)
May 07, 2015 8.620 8.670 8.580 8.630 2,800,945 -0.02(-0.23%)
May 06, 2015 8.700 8.750 8.620 8.650 2,411,244 -0.10(-1.14%)
May 05, 2015 8.840 8.840 8.720 8.750 1,730,837 -0.11(-1.24%)
May 04, 2015 8.770 8.870 8.760 8.860 1,004,652 +0.10(+1.14%)
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.