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: 6:30 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 (%)
May 31, 2017 7.240 7.240 7.150 7.160 835,889 -0.12(-1.65%)
May 30, 2017 7.290 7.340 7.270 7.280 460,754 +0.00(+0.00%)
May 26, 2017 7.260 7.290 7.250 7.280 509,729 -0.01(-0.14%)
May 25, 2017 7.290 7.320 7.280 7.290 806,161 -0.01(-0.14%)
May 24, 2017 7.310 7.340 7.290 7.300 601,787 +0.00(+0.00%)
May 23, 2017 7.320 7.349 7.290 7.300 846,392 +0.00(+0.00%)
May 22, 2017 7.340 7.340 7.280 7.300 757,829 -0.05(-0.68%)
May 19, 2017 7.270 7.370 7.270 7.350 691,800 +0.17(+2.37%)
May 18, 2017 7.150 7.210 7.100 7.180 1,063,994 -0.01(-0.14%)
May 17, 2017 7.280 7.300 7.170 7.190 1,198,351 -0.17(-2.31%)
May 16, 2017 7.350 7.390 7.330 7.360 4,914,699 +0.04(+0.55%)
May 15, 2017 7.340 7.380 7.300 7.320 765,624 -0.08(-1.08%)
May 12, 2017 7.420 7.440 7.360 7.400 933,552 -0.07(-0.94%)
May 11, 2017 7.450 7.510 7.450 7.470 1,032,109 +0.03(+0.40%)
May 10, 2017 7.440 7.450 7.420 7.440 995,842 -0.02(-0.27%)
May 09, 2017 7.520 7.520 7.460 7.460 833,361 -0.07(-0.93%)
May 08, 2017 7.520 7.570 7.510 7.530 1,489,423 +0.01(+0.13%)
May 05, 2017 7.520 7.535 7.500 7.520 1,163,751 +0.01(+0.13%)
May 04, 2017 7.500 7.550 7.500 7.510 1,311,472 -0.01(-0.13%)
May 03, 2017 7.440 7.540 7.440 7.520 762,468 +0.04(+0.53%)
May 02, 2017 7.460 7.480 7.430 7.480 981,743 +0.07(+0.94%)
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.