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: 7:00 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 (%)
Dec 31, 2019 7.380 7.415 7.370 7.410 536,800 +0.00(+0.00%)
Dec 30, 2019 7.410 7.430 7.390 7.410 639,879 +0.00(+0.00%)
Dec 27, 2019 7.400 7.440 7.390 7.410 430,900 +0.00(+0.00%)
Dec 26, 2019 7.390 7.420 7.380 7.410 711,236 +0.01(+0.14%)
Dec 24, 2019 7.350 7.400 7.350 7.400 340,200 -0.02(-0.27%)
Dec 23, 2019 7.440 7.440 7.390 7.420 761,178 -0.06(-0.80%)
Dec 20, 2019 7.510 7.510 7.460 7.480 1,088,600 +0.01(+0.13%)
Dec 19, 2019 7.500 7.510 7.470 7.470 614,306 -0.05(-0.66%)
Dec 18, 2019 7.510 7.530 7.504 7.520 735,643 -0.01(-0.13%)
Dec 17, 2019 7.500 7.560 7.490 7.530 673,636 +0.06(+0.80%)
Dec 16, 2019 7.440 7.490 7.420 7.470 804,618 +0.07(+0.95%)
Dec 13, 2019 7.370 7.440 7.350 7.400 1,184,800 +0.04(+0.54%)
Dec 12, 2019 7.300 7.380 7.280 7.360 2,456,747 +0.00(+0.00%)
Dec 11, 2019 7.340 7.370 7.300 7.360 1,104,856 -0.03(-0.41%)
Dec 10, 2019 7.370 7.400 7.340 7.390 722,907 +0.00(+0.00%)
Dec 09, 2019 7.390 7.425 7.370 7.390 1,665,433 -0.01(-0.14%)
Dec 06, 2019 7.360 7.400 7.340 7.400 557,800 +0.08(+1.09%)
Dec 05, 2019 7.300 7.335 7.300 7.320 730,732 -0.05(-0.68%)
Dec 04, 2019 7.280 7.390 7.280 7.370 776,738 +0.09(+1.24%)
Dec 03, 2019 7.220 7.280 7.215 7.280 1,800,490 -0.01(-0.14%)
Dec 02, 2019 7.300 7.320 7.270 7.290 1,247,148 -0.02(-0.27%)
Nov 29, 2019 7.300 7.320 7.271 7.310 521,300 -0.06(-0.81%)
Nov 27, 2019 7.350 7.370 7.330 7.370 843,600 +0.02(+0.27%)
Nov 26, 2019 7.310 7.370 7.310 7.350 865,004 +0.01(+0.14%)
Nov 25, 2019 7.300 7.360 7.300 7.340 635,345 +0.06(+0.82%)
Nov 22, 2019 7.260 7.290 7.260 7.280 476,000 +0.02(+0.28%)
Nov 21, 2019 7.270 7.290 7.250 7.260 603,061 -0.02(-0.27%)
Nov 20, 2019 7.250 7.290 7.240 7.280 1,121,200 -0.04(-0.55%)
Nov 19, 2019 7.360 7.370 7.310 7.320 1,198,593 +0.04(+0.55%)
Nov 18, 2019 7.300 7.310 7.270 7.280 904,394 -0.02(-0.27%)
Nov 15, 2019 7.280 7.325 7.270 7.300 942,700 +0.03(+0.41%)
Nov 14, 2019 7.250 7.280 7.230 7.270 664,882 -0.03(-0.41%)
Nov 13, 2019 7.400 7.410 7.290 7.300 1,000,768 -0.02(-0.27%)
Nov 12, 2019 7.340 7.370 7.320 7.320 856,919 -0.02(-0.27%)
Nov 11, 2019 7.340 7.370 7.320 7.340 2,232,566 +0.00(+0.00%)
Nov 08, 2019 7.330 7.370 7.300 7.340 684,100 +0.02(+0.27%)
Nov 07, 2019 7.280 7.320 7.280 7.320 436,925 +0.05(+0.69%)
Nov 06, 2019 7.260 7.270 7.240 7.270 664,984 +0.02(+0.28%)
Nov 05, 2019 7.250 7.290 7.240 7.250 1,022,731 +0.03(+0.42%)
Nov 04, 2019 7.200 7.240 7.200 7.220 753,895 +0.04(+0.56%)
Nov 01, 2019 7.130 7.180 7.130 7.180 796,600 +0.08(+1.13%)
Oct 31, 2019 7.140 7.140 7.055 7.100 664,802 -0.07(-0.98%)
Oct 30, 2019 7.170 7.190 7.110 7.170 839,808 -0.04(-0.55%)
Oct 29, 2019 7.170 7.240 7.160 7.210 3,604,128 +0.11(+1.55%)
Oct 28, 2019 7.050 7.110 7.050 7.100 705,443 +0.04(+0.57%)
Oct 25, 2019 7.000 7.070 7.000 7.060 774,000 +0.01(+0.14%)
Oct 24, 2019 7.040 7.080 7.030 7.050 751,535 +0.04(+0.57%)
Oct 23, 2019 6.980 7.010 6.960 7.010 1,083,198 +0.08(+1.15%)
Oct 22, 2019 6.940 7.020 6.930 6.930 1,559,264 -0.01(-0.14%)
Oct 21, 2019 6.910 6.970 6.910 6.940 1,128,377 +0.08(+1.17%)
Oct 18, 2019 6.880 6.910 6.860 6.860 1,072,300 -0.05(-0.72%)
Oct 17, 2019 6.930 6.960 6.890 6.910 937,072 -0.04(-0.58%)
Oct 16, 2019 6.980 6.980 6.930 6.950 1,294,749 +0.00(+0.00%)
Oct 15, 2019 6.910 6.980 6.880 6.950 1,816,497 +0.12(+1.76%)
Oct 14, 2019 6.850 6.880 6.820 6.830 1,927,479 -0.03(-0.44%)
Oct 11, 2019 6.800 6.900 6.800 6.860 2,388,400 +0.08(+1.18%)
Oct 10, 2019 6.710 6.790 6.710 6.780 1,788,806 +0.01(+0.15%)
Oct 09, 2019 6.760 6.800 6.735 6.770 2,220,346 +0.05(+0.74%)
Oct 08, 2019 6.720 6.760 6.690 6.720 4,053,283 -0.03(-0.44%)
Oct 07, 2019 6.730 6.770 6.725 6.750 1,218,691 -0.06(-0.88%)
Oct 04, 2019 6.770 6.820 6.750 6.810 1,193,000 +0.01(+0.15%)
Oct 03, 2019 6.740 6.810 6.730 6.800 1,480,187 +0.07(+1.04%)
Oct 02, 2019 6.780 6.800 6.720 6.730 947,283 -0.06(-0.88%)
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.