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 (%)
Sep 30, 2021 7.110 7.130 7.005 7.010 1,204,821 -0.23(-3.18%)
Sep 29, 2021 7.280 7.280 7.200 7.240 1,334,061 -0.06(-0.82%)
Sep 28, 2021 7.490 7.500 7.285 7.300 1,825,109 -0.18(-2.41%)
Sep 27, 2021 7.360 7.520 7.360 7.480 1,000,716 +0.20(+2.75%)
Sep 24, 2021 7.270 7.315 7.260 7.280 756,715 +0.02(+0.28%)
Sep 23, 2021 7.190 7.330 7.190 7.260 1,101,357 +0.06(+0.83%)
Sep 22, 2021 7.190 7.240 7.160 7.200 842,784 +0.05(+0.70%)
Sep 21, 2021 7.140 7.195 7.130 7.150 1,274,256 +0.11(+1.56%)
Sep 20, 2021 7.070 7.090 6.993 7.040 1,347,464 -0.16(-2.22%)
Sep 17, 2021 7.260 7.288 7.195 7.200 725,439 -0.07(-0.96%)
Sep 16, 2021 7.250 7.300 7.240 7.270 613,358 -0.04(-0.55%)
Sep 15, 2021 7.260 7.320 7.235 7.310 658,347 +0.04(+0.55%)
Sep 14, 2021 7.370 7.370 7.233 7.270 1,363,887 -0.06(-0.82%)
Sep 13, 2021 7.250 7.335 7.230 7.330 1,027,986 +0.15(+2.09%)
Sep 10, 2021 7.220 7.220 7.180 7.180 1,079,147 +0.00(+0.00%)
Sep 09, 2021 7.120 7.180 7.120 7.180 716,505 +0.04(+0.56%)
Sep 08, 2021 7.180 7.200 7.130 7.140 715,032 +0.01(+0.14%)
Sep 07, 2021 7.110 7.160 7.105 7.130 801,547 +0.03(+0.42%)
Sep 03, 2021 6.990 7.100 6.990 7.100 1,340,647 +0.14(+2.01%)
Sep 02, 2021 6.990 6.990 6.940 6.960 638,198 -0.02(-0.29%)
Sep 01, 2021 7.000 7.045 6.970 6.980 1,060,283 +0.08(+1.16%)
Aug 31, 2021 6.890 6.910 6.850 6.900 728,563 +0.05(+0.73%)
Aug 30, 2021 6.960 6.970 6.840 6.850 722,259 -0.09(-1.30%)
Aug 27, 2021 6.910 6.950 6.900 6.940 947,533 +0.04(+0.58%)
Aug 26, 2021 6.940 6.965 6.900 6.900 648,427 -0.02(-0.29%)
Aug 25, 2021 6.910 6.950 6.890 6.920 1,051,265 +0.01(+0.14%)
Aug 24, 2021 6.880 6.930 6.870 6.910 694,406 +0.03(+0.44%)
Aug 23, 2021 6.860 6.910 6.840 6.880 768,007 +0.04(+0.58%)
Aug 20, 2021 6.800 6.860 6.780 6.840 803,042 +0.05(+0.74%)
Aug 19, 2021 6.830 6.840 6.760 6.790 1,434,343 -0.10(-1.45%)
Aug 18, 2021 6.910 6.960 6.890 6.890 1,502,813 -0.03(-0.43%)
Aug 17, 2021 6.950 6.960 6.900 6.920 1,111,897 -0.10(-1.42%)
Aug 16, 2021 7.000 7.030 6.940 7.020 1,402,972 -0.05(-0.71%)
Aug 13, 2021 7.070 7.075 7.025 7.070 1,410,532 -0.02(-0.28%)
Aug 12, 2021 7.080 7.120 7.050 7.090 1,125,085 -0.01(-0.14%)
Aug 11, 2021 7.040 7.120 7.040 7.100 1,410,011 +0.20(+2.90%)
Aug 10, 2021 6.900 6.930 6.830 6.900 3,399,854 +0.04(+0.58%)
Aug 09, 2021 6.870 6.900 6.831 6.860 712,410 +0.01(+0.15%)
Aug 06, 2021 6.840 6.890 6.840 6.850 639,776 +0.06(+0.88%)
Aug 05, 2021 6.750 6.790 6.730 6.790 386,404 +0.09(+1.34%)
Aug 04, 2021 6.730 6.750 6.700 6.700 779,324 -0.10(-1.47%)
Aug 03, 2021 6.780 6.800 6.695 6.800 838,464 +0.03(+0.44%)
Aug 02, 2021 6.830 6.895 6.770 6.770 986,186 +0.03(+0.45%)
Jul 30, 2021 6.760 6.840 6.705 6.740 801,084 -0.08(-1.17%)
Jul 29, 2021 6.850 6.870 6.800 6.820 1,186,320 -0.02(-0.29%)
Jul 28, 2021 6.800 6.850 6.770 6.840 878,151 +0.06(+0.88%)
Jul 27, 2021 6.730 6.815 6.730 6.780 1,304,559 +0.03(+0.44%)
Jul 26, 2021 6.725 6.790 6.720 6.750 1,461,439 -0.01(-0.15%)
Jul 23, 2021 6.770 6.825 6.745 6.760 1,895,566 +0.03(+0.45%)
Jul 22, 2021 6.830 6.830 6.730 6.730 1,086,302 -0.09(-1.32%)
Jul 21, 2021 6.800 6.846 6.760 6.820 1,222,352 +0.06(+0.89%)
Jul 20, 2021 6.640 6.770 6.640 6.760 2,096,616 +0.16(+2.42%)
Jul 19, 2021 6.650 6.660 6.520 6.600 3,520,744 -0.09(-1.35%)
Jul 16, 2021 6.780 6.810 6.685 6.690 2,230,952 -0.05(-0.74%)
Jul 15, 2021 6.790 6.800 6.710 6.740 2,366,072 -0.06(-0.88%)
Jul 14, 2021 6.850 6.880 6.770 6.800 1,569,311 -0.05(-0.73%)
Jul 13, 2021 6.910 6.930 6.830 6.850 997,401 -0.05(-0.72%)
Jul 12, 2021 6.850 6.910 6.800 6.900 1,453,379 +0.01(+0.15%)
Jul 09, 2021 6.750 6.920 6.750 6.890 2,715,119 +0.22(+3.30%)
Jul 08, 2021 6.780 6.785 6.650 6.670 2,306,205 -0.15(-2.20%)
Jul 07, 2021 6.830 6.865 6.780 6.820 1,022,328 -0.05(-0.73%)
Jul 06, 2021 6.960 6.970 6.820 6.870 1,530,721 -0.06(-0.87%)
Jul 02, 2021 7.020 7.020 6.930 6.930 1,121,395 -0.01(-0.14%)
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.