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 (%)
Nov 30, 2023 9.830 9.900 9.830 9.870 1,112,029 +0.01(+0.10%)
Nov 29, 2023 9.850 9.870 9.810 9.860 1,335,495 -0.14(-1.40%)
Nov 28, 2023 9.990 10.01 9.950 10.00 1,344,006 +0.01(+0.10%)
Nov 27, 2023 10.01 10.01 9.960 9.990 1,711,200 +0.16(+1.63%)
Nov 24, 2023 9.820 9.850 9.820 9.830 641,339 -0.04(-0.41%)
Nov 22, 2023 9.900 9.920 9.870 9.870 1,093,066 -0.06(-0.60%)
Nov 21, 2023 9.930 9.970 9.910 9.930 1,583,682 -0.04(-0.40%)
Nov 20, 2023 9.960 10.00 9.950 9.970 3,252,008 +0.09(+0.91%)
Nov 17, 2023 9.850 9.900 9.830 9.880 2,071,557 +0.26(+2.70%)
Nov 16, 2023 9.660 9.680 9.575 9.620 3,155,368 +0.15(+1.58%)
Nov 15, 2023 9.460 9.500 9.400 9.470 2,919,124 -0.31(-3.17%)
Nov 14, 2023 9.660 9.790 9.645 9.780 4,429,798 +0.52(+5.62%)
Nov 13, 2023 9.320 9.365 9.240 9.260 2,933,938 -0.03(-0.32%)
Nov 10, 2023 9.280 9.310 9.170 9.290 3,791,459 +0.15(+1.64%)
Nov 09, 2023 9.190 9.225 9.140 9.140 1,704,386 +0.09(+0.99%)
Nov 08, 2023 9.190 9.200 9.030 9.050 3,199,541 -0.66(-6.80%)
Nov 07, 2023 9.700 9.730 9.660 9.710 956,353 -0.09(-0.92%)
Nov 06, 2023 9.830 9.830 9.750 9.800 1,844,832 -0.35(-3.45%)
Nov 03, 2023 10.05 10.21 10.05 10.15 1,943,555 +0.15(+1.50%)
Nov 02, 2023 9.950 10.02 9.925 10.00 1,343,113 +0.14(+1.42%)
Nov 01, 2023 9.840 9.905 9.785 9.860 1,900,749 +0.19(+1.96%)
Oct 31, 2023 9.650 9.670 9.620 9.670 1,397,701 -0.08(-0.82%)
Oct 30, 2023 9.570 9.799 9.540 9.750 3,394,336 +0.14(+1.46%)
Oct 27, 2023 9.690 9.730 9.585 9.610 1,958,057 +0.09(+0.95%)
Oct 26, 2023 9.480 9.570 9.430 9.520 2,674,987 -0.08(-0.83%)
Oct 25, 2023 9.550 9.620 9.545 9.600 2,700,521 +0.12(+1.27%)
Oct 24, 2023 9.470 9.490 9.430 9.480 916,088 +0.02(+0.21%)
Oct 23, 2023 9.440 9.530 9.430 9.460 1,605,464 -0.04(-0.42%)
Oct 20, 2023 9.590 9.590 9.481 9.500 1,932,580 -0.12(-1.25%)
Oct 19, 2023 9.670 9.750 9.610 9.620 3,963,402 -0.11(-1.13%)
Oct 18, 2023 9.810 9.821 9.720 9.730 1,194,351 -0.04(-0.41%)
Oct 17, 2023 9.680 9.840 9.650 9.770 1,261,268 +0.07(+0.72%)
Oct 16, 2023 9.660 9.726 9.630 9.700 1,114,305 +0.03(+0.31%)
Oct 13, 2023 9.710 9.750 9.640 9.670 2,179,659 -0.12(-1.23%)
Oct 12, 2023 9.880 9.900 9.730 9.790 1,880,137 -0.10(-1.01%)
Oct 11, 2023 9.930 9.930 9.840 9.890 1,111,839 -0.08(-0.80%)
Oct 10, 2023 10.00 10.04 9.970 9.970 1,103,884 +0.17(+1.73%)
Oct 09, 2023 9.760 9.820 9.745 9.800 817,484 -0.03(-0.31%)
Oct 06, 2023 9.720 9.850 9.690 9.830 1,553,528 +0.05(+0.51%)
Oct 05, 2023 9.740 9.800 9.722 9.780 3,200,547 +0.29(+3.06%)
Oct 04, 2023 9.550 9.550 9.400 9.490 4,631,137 -0.27(-2.77%)
Oct 03, 2023 9.750 9.820 9.720 9.760 1,513,200 -0.08(-0.81%)
Oct 02, 2023 9.880 9.900 9.800 9.840 1,925,397 -0.01(-0.10%)
Sep 29, 2023 9.860 9.920 9.800 9.850 2,015,623 -0.23(-2.28%)
Sep 28, 2023 10.01 10.15 9.980 10.08 1,678,454 -0.04(-0.40%)
Sep 27, 2023 10.14 10.15 10.04 10.12 1,681,311 -0.01(-0.10%)
Sep 26, 2023 10.17 10.24 10.13 10.13 1,821,535 +0.01(+0.10%)
Sep 25, 2023 10.15 10.12 10.08 10.12 2,286,527 -0.23(-2.22%)
Sep 22, 2023 10.50 10.58 10.35 10.35 2,781,738 +0.08(+0.78%)
Sep 21, 2023 10.33 10.39 10.26 10.27 4,086,124 +0.07(+0.69%)
Sep 20, 2023 10.28 10.31 10.20 10.20 1,315,112 -0.08(-0.78%)
Sep 19, 2023 10.24 10.31 10.24 10.28 1,386,631 +0.32(+3.21%)
Sep 18, 2023 9.970 9.970 9.920 9.960 775,819 +0.01(+0.10%)
Sep 15, 2023 9.980 10.03 9.950 9.950 1,959,290 -0.22(-2.16%)
Sep 14, 2023 10.15 10.20 10.13 10.17 1,665,876 +0.11(+1.09%)
Sep 13, 2023 10.02 10.12 10.02 10.06 1,258,041 +0.11(+1.11%)
Sep 12, 2023 9.960 9.995 9.920 9.950 1,323,410 -0.01(-0.10%)
Sep 11, 2023 9.930 9.970 9.900 9.960 1,790,658 +0.60(+6.41%)
Sep 08, 2023 9.370 9.380 9.320 9.360 696,563 -0.07(-0.74%)
Sep 07, 2023 9.420 9.450 9.410 9.430 784,961 +0.01(+0.11%)
Sep 06, 2023 9.450 9.470 9.390 9.420 1,073,735 +0.11(+1.18%)
Sep 05, 2023 9.360 9.400 9.304 9.310 1,058,709 +0.03(+0.32%)
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.