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: 4:10 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 (%)
Jan 29, 2016 6.590 6.590 6.500 6.580 3,736,020 -0.20(-2.95%)
Jan 28, 2016 6.900 6.905 6.760 6.780 3,403,453 -0.06(-0.88%)
Jan 27, 2016 6.930 7.020 6.840 6.840 4,912,815 +0.06(+0.88%)
Jan 26, 2016 6.670 6.790 6.661 6.780 1,730,372 +0.16(+2.42%)
Jan 25, 2016 6.660 6.690 6.620 6.620 2,387,744 -0.15(-2.22%)
Jan 22, 2016 6.720 6.840 6.710 6.770 4,185,512 +0.15(+2.27%)
Jan 21, 2016 6.550 6.680 6.515 6.620 2,170,140 -0.06(-0.90%)
Jan 20, 2016 6.670 6.740 6.530 6.680 2,268,511 -0.20(-2.91%)
Jan 19, 2016 6.960 6.970 6.830 6.880 2,151,004 -0.10(-1.43%)
Jan 15, 2016 6.980 6.980 6.980 6.980 2,099,100 -0.27(-3.72%)
Jan 14, 2016 7.140 7.290 7.060 7.250 2,156,023 +0.15(+2.11%)
Jan 13, 2016 7.250 7.303 7.060 7.100 5,852,732 -0.06(-0.84%)
Jan 12, 2016 7.220 7.220 7.070 7.160 2,219,964 -0.10(-1.38%)
Jan 11, 2016 7.200 7.270 7.145 7.260 1,562,309 +0.13(+1.82%)
Jan 08, 2016 7.310 7.320 7.130 7.130 1,285,006 -0.17(-2.33%)
Jan 07, 2016 7.320 7.400 7.300 7.300 1,195,107 -0.15(-2.01%)
Jan 06, 2016 7.460 7.500 7.420 7.450 974,868 -0.20(-2.61%)
Jan 05, 2016 7.650 7.687 7.600 7.650 1,089,149 +0.09(+1.19%)
Jan 04, 2016 7.500 7.590 7.470 7.560 1,756,840 -0.03(-0.40%)
Dec 31, 2015 7.600 7.590 7.590 7.590 740,700 -0.06(-0.78%)
Dec 30, 2015 7.630 7.680 7.610 7.650 868,005 -0.04(-0.52%)
Dec 29, 2015 7.720 7.740 7.640 7.690 1,592,335 +0.07(+0.92%)
Dec 28, 2015 7.580 7.620 7.550 7.620 1,338,384 -0.03(-0.39%)
Dec 24, 2015 7.600 7.650 7.650 7.650 1,119,800 +0.00(+0.00%)
Dec 23, 2015 7.570 7.660 7.550 7.650 1,532,202 +0.14(+1.86%)
Dec 22, 2015 7.480 7.530 7.430 7.510 1,136,962 +0.05(+0.67%)
Dec 21, 2015 7.480 7.480 7.410 7.460 1,099,216 +0.04(+0.54%)
Dec 18, 2015 7.420 7.460 7.400 7.420 1,289,068 -0.20(-2.62%)
Dec 17, 2015 7.660 7.690 7.603 7.620 1,244,507 -0.09(-1.17%)
Dec 16, 2015 7.610 7.730 7.587 7.710 2,142,518 +0.22(+2.94%)
Dec 15, 2015 7.510 7.540 7.440 7.490 2,247,379 -0.03(-0.40%)
Dec 14, 2015 7.530 7.560 7.420 7.520 1,600,330 +0.06(+0.80%)
Dec 11, 2015 7.520 7.520 7.450 7.460 1,126,545 -0.20(-2.61%)
Dec 10, 2015 7.610 7.730 7.600 7.660 1,191,310 +0.10(+1.32%)
Dec 09, 2015 7.600 7.690 7.530 7.560 1,316,511 +0.01(+0.13%)
Dec 08, 2015 7.580 7.580 7.510 7.550 1,359,461 -0.14(-1.82%)
Dec 07, 2015 7.710 7.720 7.640 7.690 1,328,209 -0.05(-0.65%)
Dec 04, 2015 7.640 7.750 7.615 7.740 1,162,249 +0.10(+1.31%)
Dec 03, 2015 7.770 7.780 7.620 7.640 996,323 -0.06(-0.78%)
Dec 02, 2015 7.820 7.840 7.690 7.700 1,095,722 -0.12(-1.53%)
Dec 01, 2015 7.730 7.820 7.730 7.820 900,941 +0.17(+2.22%)
Nov 30, 2015 7.700 7.710 7.645 7.650 1,217,949 -0.12(-1.54%)
Nov 27, 2015 7.830 7.830 7.770 7.770 460,193 -0.07(-0.89%)
Nov 25, 2015 7.870 7.840 7.840 7.840 795,600 -0.12(-1.51%)
Nov 24, 2015 7.970 8.000 7.946 7.960 981,152 -0.06(-0.75%)
Nov 23, 2015 8.030 8.040 7.990 8.020 828,495 +0.00(+0.00%)
Nov 20, 2015 8.070 8.070 8.000 8.020 874,896 -0.05(-0.62%)
Nov 19, 2015 8.050 8.100 8.035 8.070 891,298 +0.03(+0.37%)
Nov 18, 2015 8.010 8.070 7.980 8.040 1,875,963 -0.03(-0.37%)
Nov 17, 2015 8.140 8.140 8.030 8.070 1,007,709 -0.10(-1.22%)
Nov 16, 2015 8.070 8.190 8.060 8.170 1,180,748 +0.09(+1.11%)
Nov 13, 2015 8.140 8.150 8.010 8.080 888,173 -0.08(-0.98%)
Nov 12, 2015 8.170 8.200 8.150 8.160 866,173 -0.27(-3.20%)
Nov 11, 2015 8.490 8.490 8.420 8.430 5,693,185 +0.06(+0.72%)
Nov 10, 2015 8.330 8.400 8.313 8.370 948,787 +0.11(+1.33%)
Nov 09, 2015 8.250 8.310 8.180 8.260 1,258,267 +0.12(+1.47%)
Nov 06, 2015 8.090 8.160 8.055 8.140 942,046 +0.03(+0.37%)
Nov 05, 2015 8.090 8.140 8.050 8.110 742,979 +0.14(+1.76%)
Nov 04, 2015 7.970 8.025 7.950 7.970 811,552 +0.01(+0.13%)
Nov 03, 2015 7.930 7.995 7.920 7.960 1,261,001 +0.01(+0.13%)
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.