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 +0.16 (+1.26%)
Official Closing 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 (%)
Oct 31, 2011 5.630 5.640 5.570 5.580 240,690 -0.46(-7.62%)
Oct 28, 2011 5.860 6.050 5.850 6.040 436,410 +0.14(+2.37%)
Oct 27, 2011 5.870 5.990 5.850 5.900 627,492 +0.34(+6.12%)
Oct 26, 2011 5.590 5.620 5.520 5.560 192,606 +0.02(+0.36%)
Oct 25, 2011 5.610 5.620 5.540 5.540 295,516 -0.15(-2.64%)
Oct 24, 2011 5.610 5.700 5.610 5.690 289,463 +0.06(+1.07%)
Oct 21, 2011 5.630 5.670 5.590 5.630 867,177 +0.03(+0.54%)
Oct 20, 2011 5.610 5.630 5.570 5.600 1,259,224 +0.00(+0.00%)
Oct 19, 2011 5.610 5.620 5.570 5.600 154,133 -0.05(-0.88%)
Oct 18, 2011 5.550 5.700 5.511 5.650 224,064 +0.08(+1.44%)
Oct 17, 2011 5.570 5.610 5.520 5.570 676,384 +0.04(+0.72%)
Oct 14, 2011 5.550 5.560 5.490 5.530 171,495 -0.03(-0.54%)
Oct 13, 2011 5.560 5.580 5.510 5.560 164,450 +0.05(+0.91%)
Oct 12, 2011 5.470 5.550 5.460 5.510 231,804 +0.00(+0.00%)
Oct 11, 2011 5.470 5.530 5.430 5.510 292,310 +0.05(+0.92%)
Oct 10, 2011 5.390 5.510 5.390 5.460 470,714 +0.11(+2.06%)
Oct 07, 2011 5.480 5.490 5.320 5.350 267,086 -0.13(-2.37%)
Oct 06, 2011 5.450 5.480 5.420 5.480 196,324 +0.05(+0.92%)
Oct 05, 2011 5.430 5.470 5.330 5.430 202,889 -0.09(-1.63%)
Oct 04, 2011 5.410 5.530 5.320 5.520 477,481 +0.11(+2.03%)
Oct 03, 2011 5.500 5.520 5.400 5.410 589,731 -0.06(-1.10%)
Sep 30, 2011 5.620 5.620 5.470 5.470 419,555 -0.26(-4.54%)
Sep 29, 2011 5.750 5.780 5.645 5.730 232,321 +0.19(+3.43%)
Sep 28, 2011 5.610 5.670 5.530 5.540 300,425 -0.03(-0.54%)
Sep 27, 2011 5.630 5.690 5.550 5.570 503,448 +0.07(+1.27%)
Sep 26, 2011 5.440 5.500 5.370 5.500 243,986 +0.18(+3.38%)
Sep 23, 2011 5.190 5.330 5.180 5.320 596,361 +0.13(+2.50%)
Sep 22, 2011 5.330 5.370 5.120 5.190 695,208 -0.16(-2.99%)
Sep 21, 2011 5.530 5.550 5.350 5.350 224,637 -0.20(-3.60%)
Sep 20, 2011 5.530 5.610 5.510 5.550 311,588 -0.07(-1.25%)
Sep 19, 2011 5.550 5.640 5.510 5.620 321,118 -0.02(-0.35%)
Sep 16, 2011 5.640 5.680 5.610 5.640 207,904 +0.12(+2.17%)
Sep 15, 2011 5.460 5.530 5.450 5.520 216,657 +0.09(+1.66%)
Sep 14, 2011 5.420 5.470 5.350 5.430 670,565 +0.00(+0.00%)
Sep 13, 2011 5.400 5.450 5.390 5.430 244,492 +0.10(+1.88%)
Sep 12, 2011 5.300 5.350 5.230 5.330 476,927 +0.00(+0.00%)
Sep 09, 2011 5.380 5.400 5.290 5.330 398,013 -0.05(-0.93%)
Sep 08, 2011 5.470 5.470 5.380 5.380 232,184 -0.14(-2.54%)
Sep 07, 2011 5.460 5.540 5.450 5.520 332,864 +0.10(+1.85%)
Sep 06, 2011 5.370 5.420 5.350 5.420 354,078 -0.21(-3.73%)
Sep 02, 2011 5.660 5.660 5.580 5.630 325,871 -0.13(-2.26%)
Sep 01, 2011 5.850 5.850 5.720 5.760 423,778 -0.11(-1.87%)
Aug 31, 2011 5.870 5.910 5.830 5.870 453,733 +0.13(+2.26%)
Aug 30, 2011 5.740 5.760 5.690 5.740 1,246,576 +0.02(+0.35%)
Aug 29, 2011 5.690 5.720 5.650 5.720 229,590 +0.09(+1.60%)
Aug 26, 2011 5.600 5.660 5.550 5.630 222,034 +0.09(+1.62%)
Aug 25, 2011 5.620 5.678 5.500 5.540 241,436 -0.10(-1.77%)
Aug 24, 2011 5.660 5.690 5.430 5.640 821,949 -0.14(-2.42%)
Aug 23, 2011 5.680 5.780 5.680 5.780 295,407 +0.11(+1.94%)
Aug 22, 2011 5.710 5.750 5.630 5.670 341,991 -0.01(-0.18%)
Aug 19, 2011 5.660 5.790 5.660 5.680 231,014 +0.07(+1.25%)
Aug 18, 2011 5.730 5.740 5.590 5.610 327,044 -0.30(-5.08%)
Aug 17, 2011 5.880 5.940 5.870 5.910 345,032 +0.09(+1.55%)
Aug 16, 2011 5.820 5.850 5.770 5.820 151,182 -0.07(-1.19%)
Aug 15, 2011 5.840 5.890 5.810 5.890 174,095 +0.07(+1.20%)
Aug 12, 2011 5.820 5.870 5.790 5.820 258,786 -0.02(-0.34%)
Aug 11, 2011 5.740 5.860 5.720 5.840 246,072 +0.07(+1.21%)
Aug 10, 2011 5.830 5.830 5.670 5.770 784,685 -0.18(-3.03%)
Aug 09, 2011 5.850 5.950 5.650 5.950 913,871 +0.41(+7.40%)
Aug 08, 2011 5.850 5.890 5.520 5.540 723,439 -0.37(-6.26%)
Aug 05, 2011 6.000 6.050 5.840 5.910 472,699 +0.03(+0.51%)
Aug 04, 2011 6.100 6.100 5.860 5.880 281,222 -0.37(-5.92%)
Aug 03, 2011 6.260 6.280 6.180 6.250 234,716 -0.05(-0.79%)
Aug 02, 2011 6.360 6.380 6.280 6.300 226,125 -0.08(-1.25%)
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.