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 )

13.41 UNCHANGED
Streaming Delayed Price Updated: 10:41 AM EDT, Jul 1, 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, 2017 6.335 6.354 6.297 6.327 1,982,921 -0.02(-0.24%)
Nov 29, 2017 6.273 6.354 6.273 6.343 2,752,088 +0.09(+1.48%)
Nov 28, 2017 6.181 6.273 6.181 6.250 1,258,748 +0.04(+0.62%)
Nov 27, 2017 6.212 6.227 6.196 6.212 610,946 +0.01(+0.12%)
Nov 24, 2017 6.204 6.227 6.189 6.204 501,810 +0.05(+0.75%)
Nov 22, 2017 6.127 6.181 6.127 6.158 1,026,600 +0.07(+1.14%)
Nov 21, 2017 6.088 6.104 6.073 6.088 742,790 +0.05(+0.90%)
Nov 20, 2017 6.034 6.050 6.023 6.034 1,357,567 -0.04(-0.64%)
Nov 17, 2017 6.034 6.081 6.011 6.073 4,213,557 +0.05(+0.77%)
Nov 16, 2017 6.003 6.057 5.996 6.027 1,564,492 +0.02(+0.26%)
Nov 15, 2017 5.934 6.027 5.919 6.011 1,617,416 +0.00(+0.00%)
Nov 14, 2017 5.988 6.019 5.957 6.011 1,643,004 -0.05(-0.76%)
Nov 13, 2017 6.042 6.081 6.027 6.057 836,426 +0.02(+0.26%)
Nov 10, 2017 6.042 6.088 6.038 6.042 919,533 -0.06(-1.01%)
Nov 09, 2017 6.111 6.115 6.019 6.104 1,435,820 -0.07(-1.13%)
Nov 08, 2017 6.165 6.204 6.150 6.173 745,308 +0.05(+0.76%)
Nov 07, 2017 6.158 6.173 6.123 6.127 943,737 -0.02(-0.38%)
Nov 06, 2017 6.150 6.173 6.135 6.150 1,684,011 -0.09(-1.48%)
Nov 03, 2017 6.212 6.250 6.212 6.243 1,177,471 -0.02(-0.25%)
Nov 02, 2017 6.189 6.266 6.173 6.258 1,169,487 +0.03(+0.50%)
Nov 01, 2017 6.219 6.250 6.204 6.227 1,638,956 +0.01(+0.12%)
Oct 31, 2017 6.235 6.243 6.196 6.219 1,126,772 -0.06(-0.98%)
Oct 30, 2017 6.266 6.281 6.250 6.281 970,551 +0.01(+0.12%)
Oct 27, 2017 6.273 6.304 6.250 6.273 975,859 +0.08(+1.25%)
Oct 26, 2017 6.181 6.227 6.174 6.196 1,262,763 +0.05(+0.88%)
Oct 25, 2017 6.150 6.173 6.105 6.142 1,694,321 +0.03(+0.51%)
Oct 24, 2017 6.073 6.142 6.073 6.111 1,288,590 +0.08(+1.41%)
Oct 23, 2017 6.065 6.081 6.027 6.027 1,023,647 -0.05(-0.76%)
Oct 20, 2017 6.042 6.096 6.019 6.073 2,029,627 +0.00(+0.00%)
Oct 19, 2017 6.027 6.081 6.027 6.073 776,747 +0.00(+0.00%)
Oct 18, 2017 6.042 6.088 6.034 6.073 1,042,532 +0.04(+0.64%)
Oct 17, 2017 6.073 6.081 6.019 6.034 2,024,597 -0.09(-1.51%)
Oct 16, 2017 6.081 6.150 6.081 6.127 1,288,109 +0.09(+1.53%)
Oct 13, 2017 6.003 6.057 5.996 6.034 615,384 +0.08(+1.30%)
Oct 12, 2017 5.965 5.980 5.942 5.957 658,525 -0.04(-0.64%)
Oct 11, 2017 6.003 6.019 5.973 5.996 738,237 +0.00(+0.00%)
Oct 10, 2017 5.988 6.003 5.959 5.996 949,926 +0.02(+0.26%)
Oct 09, 2017 6.011 6.011 5.965 5.980 587,654 +0.02(+0.26%)
Oct 06, 2017 5.980 5.996 5.965 5.965 948,332 +0.01(+0.13%)
Oct 05, 2017 5.949 5.965 5.911 5.957 681,538 +0.03(+0.52%)
Oct 04, 2017 5.949 5.949 5.915 5.926 898,289 -0.02(-0.39%)
Oct 03, 2017 5.926 5.965 5.911 5.949 1,209,842 +0.01(+0.13%)
Oct 02, 2017 5.919 5.957 5.895 5.942 888,315 -0.01(-0.13%)
Sep 29, 2017 5.957 5.973 5.934 5.949 911,700 +0.02(+0.26%)
Sep 28, 2017 5.949 5.957 5.919 5.934 942,010 +0.00(+0.03%)
Sep 27, 2017 5.940 5.947 5.895 5.932 672,591 +0.05(+0.77%)
Sep 26, 2017 5.856 5.925 5.856 5.887 1,278,633 +0.05(+0.91%)
Sep 25, 2017 5.879 5.879 5.818 5.834 1,017,557 -0.07(-1.16%)
Sep 22, 2017 5.864 5.902 5.864 5.902 616,225 +0.03(+0.52%)
Sep 21, 2017 5.841 5.887 5.826 5.872 1,013,319 +0.01(+0.13%)
Sep 20, 2017 5.849 5.864 5.811 5.864 1,099,077 +0.01(+0.13%)
Sep 19, 2017 5.818 5.879 5.818 5.856 1,165,087 +0.08(+1.44%)
Sep 18, 2017 5.773 5.788 5.758 5.773 1,037,302 +0.04(+0.66%)
Sep 15, 2017 5.712 5.765 5.712 5.735 1,006,120 +0.03(+0.53%)
Sep 14, 2017 5.735 5.735 5.697 5.705 1,832,488 -0.11(-1.83%)
Sep 13, 2017 5.743 5.834 5.743 5.811 6,886,072 +0.09(+1.59%)
Sep 12, 2017 5.697 5.743 5.682 5.720 1,014,241 +0.05(+0.94%)
Sep 11, 2017 5.629 5.690 5.629 5.667 1,140,575 +0.03(+0.54%)
Sep 08, 2017 5.614 5.652 5.606 5.637 1,160,868 +0.07(+1.22%)
Sep 07, 2017 5.614 5.625 5.553 5.568 1,405,878 -0.07(-1.21%)
Sep 06, 2017 5.614 5.652 5.614 5.637 988,591 +0.03(+0.54%)
Sep 05, 2017 5.652 5.667 5.591 5.606 1,709,141 -0.08(-1.46%)
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.