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 (%)
Nov 30, 2016 7.510 7.580 7.500 7.530 1,869,374 -0.03(-0.40%)
Nov 29, 2016 7.540 7.630 7.540 7.560 2,407,406 +0.08(+1.07%)
Nov 28, 2016 7.500 7.530 7.460 7.480 1,043,121 +0.10(+1.36%)
Nov 25, 2016 7.370 7.390 7.330 7.380 711,100 -0.32(-4.16%)
Nov 23, 2016 7.700 7.700 7.700 0 +0.11(+1.45%)
Nov 22, 2016 7.640 7.640 7.550 7.590 755,834 +0.05(+0.66%)
Nov 21, 2016 7.550 7.570 7.480 7.540 617,478 +0.17(+2.31%)
Nov 18, 2016 7.510 7.520 7.340 7.370 879,342 -0.20(-2.64%)
Nov 17, 2016 7.540 7.570 7.480 7.570 848,108 +0.09(+1.20%)
Nov 16, 2016 7.590 7.595 7.470 7.480 1,325,882 +0.11(+1.49%)
Nov 15, 2016 7.310 7.370 7.250 7.370 7,805,024 +0.08(+1.10%)
Nov 14, 2016 7.200 7.310 7.100 7.290 704,496 +0.17(+2.39%)
Nov 11, 2016 7.060 7.140 7.015 7.120 987,010 +0.19(+2.74%)
Nov 10, 2016 6.900 6.950 6.870 6.930 1,795,424 +0.14(+2.06%)
Nov 09, 2016 6.625 6.841 6.610 6.790 1,065,368 -0.06(-0.88%)
Nov 08, 2016 6.760 6.875 6.740 6.850 919,598 +0.07(+1.03%)
Nov 07, 2016 6.770 6.800 6.740 6.780 608,428 +0.06(+0.89%)
Nov 04, 2016 6.690 6.770 6.680 6.720 797,674 -0.02(-0.30%)
Nov 03, 2016 6.750 6.790 6.710 6.740 435,958 +0.02(+0.30%)
Nov 02, 2016 6.780 6.820 6.690 6.720 760,334 -0.13(-1.90%)
Nov 01, 2016 6.870 6.880 6.780 6.850 745,101 -0.03(-0.44%)
Oct 31, 2016 6.880 6.905 6.850 6.880 586,681 +0.06(+0.88%)
Oct 28, 2016 6.820 6.830 6.770 6.820 445,017 +0.04(+0.59%)
Oct 27, 2016 6.750 6.790 6.710 6.780 416,187 +0.02(+0.30%)
Oct 26, 2016 6.690 6.760 6.690 6.760 357,337 +0.06(+0.90%)
Oct 25, 2016 6.680 6.720 6.680 6.700 324,141 +0.02(+0.30%)
Oct 24, 2016 6.700 6.700 6.640 6.680 321,273 -0.01(-0.15%)
Oct 21, 2016 6.660 6.690 6.650 6.690 379,786 +0.04(+0.60%)
Oct 20, 2016 6.610 6.680 6.590 6.650 729,421 +0.07(+1.06%)
Oct 19, 2016 6.560 6.610 6.550 6.580 337,890 +0.06(+0.92%)
Oct 18, 2016 6.510 6.520 6.480 6.520 478,109 +0.07(+1.09%)
Oct 17, 2016 6.450 6.500 6.435 6.450 530,723 -0.02(-0.31%)
Oct 14, 2016 6.480 6.500 6.450 6.470 563,994 +0.05(+0.78%)
Oct 13, 2016 6.420 6.450 6.390 6.420 1,620,853 -0.07(-1.08%)
Oct 12, 2016 6.510 6.510 6.470 6.490 690,712 -0.06(-0.92%)
Oct 11, 2016 6.620 6.630 6.530 6.550 849,277 -0.15(-2.24%)
Oct 10, 2016 6.730 6.760 6.700 6.700 259,951 +0.01(+0.15%)
Oct 07, 2016 6.670 6.700 6.630 6.690 306,993 -0.04(-0.59%)
Oct 06, 2016 6.740 6.750 6.700 6.730 318,756 -0.02(-0.30%)
Oct 05, 2016 6.710 6.770 6.710 6.750 466,740 +0.06(+0.90%)
Oct 04, 2016 6.690 6.720 6.650 6.690 595,243 +0.04(+0.60%)
Oct 03, 2016 6.650 6.670 6.620 6.650 402,002 -0.10(-1.48%)
Sep 30, 2016 6.650 6.770 6.640 6.750 981,416 +0.11(+1.66%)
Sep 29, 2016 6.730 6.760 6.640 6.640 920,813 -0.14(-2.06%)
Sep 28, 2016 6.750 6.780 6.700 6.780 652,450 -0.08(-1.17%)
Sep 27, 2016 6.890 6.908 6.820 6.860 850,024 -0.15(-2.14%)
Sep 26, 2016 7.010 7.040 6.975 7.010 795,903 -0.09(-1.27%)
Sep 23, 2016 7.110 7.170 7.100 7.100 519,087 -0.21(-2.87%)
Sep 22, 2016 7.320 7.330 7.260 7.310 1,372,491 +0.13(+1.81%)
Sep 21, 2016 7.160 7.190 7.100 7.180 1,341,799 +0.49(+7.32%)
Sep 20, 2016 6.730 6.730 6.650 6.690 873,444 +0.08(+1.21%)
Sep 19, 2016 6.650 6.670 6.590 6.610 808,404 +0.01(+0.15%)
Sep 16, 2016 6.580 6.600 6.540 6.600 835,311 +0.03(+0.46%)
Sep 15, 2016 6.500 6.580 6.480 6.570 591,111 +0.01(+0.15%)
Sep 14, 2016 6.600 6.620 6.550 6.560 599,500 -0.06(-0.91%)
Sep 13, 2016 6.730 6.730 6.595 6.620 1,133,737 -0.30(-4.34%)
Sep 12, 2016 6.860 6.940 6.840 6.920 511,005 +0.01(+0.14%)
Sep 09, 2016 6.960 6.980 6.900 6.910 696,149 -0.10(-1.43%)
Sep 08, 2016 7.040 7.040 6.970 7.010 1,512,289 -0.05(-0.71%)
Sep 07, 2016 7.120 7.140 7.040 7.060 5,002,514 -0.09(-1.26%)
Sep 06, 2016 7.160 7.170 7.095 7.150 530,663 -0.02(-0.28%)
Sep 02, 2016 7.130 7.170 7.170 7.170 1,083,500 +0.08(+1.13%)
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.