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 )

12.71 +0.16 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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%)
Sep 03, 2013 9.100 9.150 9.050 9.130 1,160,377 +0.28(+3.16%)
Aug 30, 2013 8.880 8.890 8.820 8.850 431,717 -0.17(-1.88%)
Aug 29, 2013 9.000 9.080 8.980 9.020 570,578 +0.00(+0.00%)
Aug 28, 2013 8.980 9.090 8.950 9.020 416,335 +0.04(+0.45%)
Aug 27, 2013 9.010 9.044 8.945 8.980 1,357,090 -0.14(-1.54%)
Aug 26, 2013 9.120 9.160 9.090 9.120 742,788 -0.13(-1.41%)
Aug 23, 2013 9.200 9.260 9.170 9.250 816,011 +0.11(+1.20%)
Aug 22, 2013 9.100 9.190 9.100 9.140 410,371 +0.12(+1.33%)
Aug 21, 2013 9.070 9.110 8.950 9.020 847,757 -0.16(-1.74%)
Aug 20, 2013 9.120 9.215 9.110 9.180 858,228 +0.04(+0.44%)
Aug 19, 2013 9.230 9.230 9.130 9.140 495,224 -0.09(-0.98%)
Aug 16, 2013 9.220 9.285 9.210 9.230 604,401 +0.02(+0.22%)
Aug 15, 2013 9.210 9.270 9.180 9.210 654,565 -0.05(-0.54%)
Aug 14, 2013 9.280 9.300 9.220 9.260 374,091 -0.09(-0.96%)
Aug 13, 2013 9.330 9.380 9.240 9.350 532,598 +0.06(+0.65%)
Aug 12, 2013 9.240 9.320 9.240 9.290 1,385,419 -0.07(-0.75%)
Aug 09, 2013 9.380 9.440 9.350 9.360 420,258 +0.03(+0.32%)
Aug 08, 2013 9.360 9.375 9.250 9.330 1,087,750 -0.02(-0.21%)
Aug 07, 2013 9.430 9.435 9.320 9.350 1,062,195 -0.11(-1.16%)
Aug 06, 2013 9.520 9.560 9.430 9.460 1,054,308 -0.15(-1.56%)
Aug 05, 2013 9.570 9.610 9.532 9.610 398,521 +0.04(+0.42%)
Aug 02, 2013 9.570 9.635 9.520 9.570 1,096,314 -0.01(-0.10%)
Aug 01, 2013 9.565 9.610 9.530 9.580 2,023,383 +0.38(+4.13%)
Jul 31, 2013 9.120 9.230 9.100 9.200 751,999 +0.10(+1.10%)
Jul 30, 2013 9.120 9.160 9.050 9.100 809,914 -0.28(-2.99%)
Jul 29, 2013 9.490 9.510 9.230 9.380 943,032 +0.16(+1.74%)
Jul 26, 2013 9.320 9.362 9.190 9.220 2,207,257 -0.39(-4.06%)
Jul 25, 2013 9.550 9.635 9.470 9.610 1,260,867 -0.13(-1.33%)
Jul 24, 2013 9.850 9.850 9.670 9.740 702,185 -0.11(-1.12%)
Jul 23, 2013 9.890 9.910 9.800 9.850 830,549 -0.02(-0.20%)
Jul 22, 2013 9.830 9.900 9.850 9.870 1,712,344 -0.08(-0.80%)
Jul 19, 2013 9.870 9.970 9.830 9.950 1,314,736 +0.03(+0.30%)
Jul 18, 2013 9.850 9.930 9.840 9.920 592,832 +0.23(+2.37%)
Jul 17, 2013 9.740 9.780 9.640 9.690 552,336 +0.03(+0.31%)
Jul 16, 2013 9.690 9.700 9.610 9.660 444,036 -0.09(-0.92%)
Jul 15, 2013 9.690 9.750 9.670 9.750 363,331 +0.10(+1.04%)
Jul 12, 2013 9.600 9.650 9.530 9.650 781,021 +0.08(+0.84%)
Jul 11, 2013 9.550 9.570 9.470 9.570 901,181 +0.17(+1.81%)
Jul 10, 2013 9.420 9.450 9.300 9.400 1,304,935 -0.08(-0.84%)
Jul 09, 2013 9.510 9.520 9.460 9.480 966,109 +0.06(+0.64%)
Jul 08, 2013 9.390 9.470 9.390 9.420 1,323,234 -0.10(-1.05%)
Jul 05, 2013 9.550 9.550 9.400 9.520 658,816 +0.12(+1.28%)
Jul 03, 2013 9.320 9.430 9.270 9.400 304,819 -0.02(-0.21%)
Jul 02, 2013 9.460 9.500 9.380 9.420 1,239,111 +0.02(+0.21%)
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.