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 )

12.74 -0.16 (-1.24%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 24, 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 24, 2011 5.610 5.620 5.570 5.590 228,001 +0.02(+0.36%)
May 23, 2011 5.640 5.650 5.550 5.570 290,899 -0.19(-3.30%)
May 20, 2011 5.800 5.800 5.690 5.760 438,485 -0.14(-2.37%)
May 19, 2011 5.900 5.910 5.830 5.900 640,310 -0.13(-2.16%)
May 18, 2011 6.000 6.060 5.980 6.030 1,795,862 +0.23(+3.97%)
May 17, 2011 5.820 5.848 5.740 5.800 4,119,908 -0.09(-1.53%)
May 16, 2011 5.940 5.959 5.880 5.890 280,300 -0.13(-2.16%)
May 13, 2011 6.260 6.260 5.910 6.020 500,378 -0.28(-4.44%)
May 12, 2011 6.210 6.319 6.210 6.300 403,644 +0.00(+0.00%)
May 11, 2011 6.330 6.400 6.260 6.300 581,608 -0.16(-2.48%)
May 10, 2011 6.440 6.460 6.380 6.460 1,022,940 +0.06(+0.94%)
May 09, 2011 6.310 6.400 6.300 6.400 397,630 +0.14(+2.24%)
May 06, 2011 6.275 6.310 6.200 6.260 1,255,677 +0.02(+0.32%)
May 05, 2011 6.150 6.280 6.150 6.240 678,280 +0.00(+0.00%)
May 04, 2011 6.200 6.240 6.170 6.240 375,587 +0.02(+0.32%)
May 03, 2011 6.250 6.280 6.160 6.220 359,859 +0.01(+0.16%)
May 02, 2011 6.190 6.210 6.160 6.210 250,695 -0.03(-0.48%)
Apr 29, 2011 6.140 6.240 6.140 6.240 391,433 +0.08(+1.30%)
Apr 28, 2011 6.070 6.190 6.070 6.160 424,972 +0.12(+1.99%)
Apr 27, 2011 5.960 6.070 5.880 6.040 427,410 +0.05(+0.83%)
Apr 26, 2011 5.940 6.030 5.940 5.990 393,420 +0.04(+0.67%)
Apr 25, 2011 5.920 5.960 5.900 5.950 403,277 +0.01(+0.17%)
Apr 21, 2011 5.990 5.990 5.890 5.940 489,194 -0.05(-0.83%)
Apr 20, 2011 5.960 6.000 5.910 5.990 194,522 +0.07(+1.18%)
Apr 19, 2011 5.930 5.950 5.860 5.920 257,347 +0.04(+0.68%)
Apr 18, 2011 5.950 5.950 5.830 5.880 147,795 -0.13(-2.16%)
Apr 15, 2011 6.040 6.070 5.990 6.010 173,642 -0.13(-2.12%)
Apr 14, 2011 6.130 6.140 6.050 6.140 370,435 +0.12(+1.99%)
Apr 13, 2011 6.130 6.130 6.000 6.020 749,338 +0.01(+0.17%)
Apr 12, 2011 5.950 6.020 5.930 6.010 336,930 +0.04(+0.67%)
Apr 11, 2011 6.050 6.050 5.930 5.970 523,382 -0.03(-0.50%)
Apr 08, 2011 6.070 6.070 5.990 6.000 377,473 +0.13(+2.21%)
Apr 07, 2011 5.950 5.970 5.800 5.870 263,267 -0.04(-0.68%)
Apr 06, 2011 5.890 5.920 5.820 5.910 375,798 -0.07(-1.17%)
Apr 05, 2011 6.010 6.030 5.930 5.980 483,220 -0.14(-2.29%)
Apr 04, 2011 6.210 6.210 6.060 6.120 630,787 -0.16(-2.55%)
Apr 01, 2011 6.120 6.330 6.120 6.280 365,700 +0.03(+0.48%)
Mar 31, 2011 6.290 6.290 6.200 6.250 570,515 -0.04(-0.64%)
Mar 30, 2011 6.300 6.310 6.210 6.290 1,165,236 -0.02(-0.32%)
Mar 29, 2011 6.500 6.500 6.290 6.310 2,179,096 -0.26(-3.96%)
Mar 28, 2011 6.670 6.670 6.500 6.570 713,744 -0.06(-0.90%)
Mar 25, 2011 6.690 6.690 6.600 6.630 421,611 -0.16(-2.36%)
Mar 24, 2011 6.790 6.790 6.690 6.790 440,182 -0.01(-0.15%)
Mar 23, 2011 6.700 6.810 6.650 6.800 319,514 +0.11(+1.64%)
Mar 22, 2011 6.720 6.750 6.620 6.690 1,109,427 +0.05(+0.75%)
Mar 21, 2011 6.610 6.640 6.580 6.640 708,133 +0.21(+3.27%)
Mar 18, 2011 6.380 6.430 6.300 6.430 394,485 -0.02(-0.31%)
Mar 17, 2011 6.480 6.500 6.340 6.450 575,234 +0.20(+3.20%)
Mar 16, 2011 6.400 6.670 6.200 6.250 4,914,105 -0.35(-5.30%)
Mar 15, 2011 6.450 6.630 6.420 6.600 668,193 +0.09(+1.38%)
Mar 14, 2011 6.420 6.540 6.310 6.510 628,880 -0.38(-5.52%)
Mar 11, 2011 7.050 7.050 6.880 6.890 726,435 -0.16(-2.27%)
Mar 10, 2011 7.150 7.150 7.020 7.050 393,431 -0.22(-3.03%)
Mar 09, 2011 7.350 7.350 7.200 7.270 237,261 -0.01(-0.14%)
Mar 08, 2011 7.160 7.330 7.160 7.280 217,479 -0.08(-1.09%)
Mar 07, 2011 7.510 7.510 7.310 7.360 666,130 -0.14(-1.87%)
Mar 04, 2011 7.510 7.510 7.400 7.500 487,679 -0.09(-1.19%)
Mar 03, 2011 7.480 7.600 7.460 7.590 1,409,053 +0.04(+0.53%)
Mar 02, 2011 7.620 7.630 7.490 7.550 541,090 -0.15(-1.95%)
Mar 01, 2011 7.750 7.770 7.663 7.700 459,827 +0.12(+1.58%)
Feb 28, 2011 7.500 7.620 7.500 7.580 310,027 +0.13(+1.74%)
Feb 25, 2011 7.420 7.480 7.414 7.450 241,815 +0.09(+1.22%)
Feb 24, 2011 7.360 7.410 7.320 7.360 211,121 +0.09(+1.24%)
Feb 23, 2011 7.280 7.350 7.230 7.270 673,974 -0.01(-0.14%)
Feb 22, 2011 7.370 7.390 7.230 7.280 281,091 -0.28(-3.70%)
Feb 18, 2011 7.530 7.620 7.500 7.560 156,647 -0.07(-0.92%)
Feb 17, 2011 7.560 7.670 7.560 7.630 294,006 +0.10(+1.33%)
Feb 16, 2011 7.450 7.580 7.450 7.530 248,212 +0.23(+3.15%)
Feb 15, 2011 7.360 7.390 7.280 7.300 349,937 -0.12(-1.62%)
Feb 14, 2011 7.350 7.440 7.340 7.420 633,092 +0.18(+2.49%)
Feb 11, 2011 7.170 7.270 7.157 7.240 172,926 +0.05(+0.70%)
Feb 10, 2011 7.210 7.210 7.100 7.190 173,576 -0.01(-0.14%)
Feb 09, 2011 7.190 7.250 7.150 7.200 194,313 -0.10(-1.37%)
Feb 08, 2011 7.220 7.320 7.214 7.300 179,484 +0.15(+2.10%)
Feb 07, 2011 7.070 7.160 7.054 7.150 303,549 +0.08(+1.13%)
Feb 04, 2011 7.130 7.130 7.000 7.070 321,920 -0.01(-0.14%)
Feb 03, 2011 7.050 7.130 7.030 7.080 344,257 -0.01(-0.14%)
Feb 02, 2011 7.010 7.120 7.010 7.090 508,305 +0.24(+3.50%)
Feb 01, 2011 6.780 6.890 6.760 6.850 323,279 +0.04(+0.59%)
Jan 31, 2011 6.830 6.840 6.780 6.810 237,724 -0.06(-0.87%)
Jan 28, 2011 7.030 7.100 6.620 6.870 1,109,779 -0.23(-3.24%)
Jan 27, 2011 7.010 7.100 7.000 7.100 269,940 +0.05(+0.71%)
Jan 26, 2011 7.030 7.060 7.010 7.050 184,640 -0.04(-0.56%)
Jan 25, 2011 7.070 7.097 7.000 7.090 244,912 +0.06(+0.85%)
Jan 24, 2011 7.020 7.090 6.960 7.030 328,692 -0.07(-0.99%)
Jan 21, 2011 7.120 7.150 7.080 7.100 226,151 -0.18(-2.47%)
Jan 20, 2011 7.260 7.290 7.200 7.280 203,226 -0.09(-1.22%)
Jan 19, 2011 7.490 7.490 7.340 7.370 417,591 -0.07(-0.94%)
Jan 18, 2011 7.350 7.460 7.350 7.440 4,511,821 +0.13(+1.78%)
Jan 14, 2011 7.330 7.330 7.270 7.310 264,329 -0.05(-0.68%)
Jan 13, 2011 7.370 7.419 7.340 7.360 365,267 +0.06(+0.82%)
Jan 12, 2011 7.290 7.350 7.260 7.300 691,025 +0.23(+3.25%)
Jan 11, 2011 7.010 7.110 7.010 7.070 305,798 +0.05(+0.71%)
Jan 10, 2011 6.940 7.030 6.940 7.020 218,015 +0.01(+0.14%)
Jan 07, 2011 7.030 7.030 6.910 7.010 319,376 +0.01(+0.14%)
Jan 06, 2011 6.960 7.040 6.980 7.000 1,082,419 +0.04(+0.57%)
Jan 05, 2011 7.070 7.070 6.935 6.960 511,883 -0.25(-3.47%)
Jan 04, 2011 7.220 7.250 7.140 7.210 561,759 -0.02(-0.28%)
Jan 03, 2011 7.160 7.240 7.130 7.230 257,892 +0.12(+1.69%)
Dec 31, 2010 7.080 7.130 7.080 7.110 117,067 -0.03(-0.42%)
Dec 30, 2010 7.100 7.153 7.070 7.140 336,066 -0.06(-0.83%)
Dec 29, 2010 7.130 7.210 7.130 7.200 248,433 +0.13(+1.84%)
Dec 28, 2010 7.030 7.070 7.000 7.070 886,565 +0.07(+1.00%)
Dec 27, 2010 6.910 7.050 6.910 7.000 218,928 +0.05(+0.72%)
Dec 23, 2010 6.980 6.980 6.930 6.950 250,557 +0.00(+0.00%)
Dec 22, 2010 6.880 6.980 6.880 6.950 190,492 +0.07(+1.02%)
Dec 21, 2010 6.910 6.950 6.860 6.880 326,371 -0.05(-0.72%)
Dec 20, 2010 6.990 6.990 6.910 6.930 1,556,031 -0.11(-1.56%)
Dec 17, 2010 6.850 7.080 6.810 7.040 1,484,601 +0.19(+2.77%)
Dec 16, 2010 6.700 6.850 6.700 6.850 487,861 +0.26(+3.95%)
Dec 15, 2010 6.680 6.680 6.560 6.590 253,252 -0.13(-1.93%)
Dec 14, 2010 6.650 6.730 6.600 6.720 769,134 +0.10(+1.51%)
Dec 13, 2010 6.620 6.670 6.610 6.620 238,624 +0.11(+1.69%)
Dec 10, 2010 6.460 6.520 6.460 6.510 206,885 +0.08(+1.24%)
Dec 09, 2010 6.350 6.491 6.350 6.430 261,980 +0.12(+1.90%)
Dec 08, 2010 6.220 6.330 6.220 6.310 1,217,731 +0.05(+0.80%)
Dec 07, 2010 6.300 6.310 6.210 6.260 303,716 -0.07(-1.11%)
Dec 06, 2010 6.310 6.360 6.290 6.330 182,438 +0.05(+0.80%)
Dec 03, 2010 6.240 6.300 6.240 6.280 267,688 +0.03(+0.48%)
Dec 02, 2010 6.170 6.280 6.170 6.250 266,244 +0.07(+1.13%)
Dec 01, 2010 6.080 6.190 6.080 6.180 386,387 +0.11(+1.81%)
Nov 30, 2010 6.120 6.140 6.070 6.070 385,315 -0.10(-1.62%)
Nov 29, 2010 6.110 6.170 6.070 6.170 337,886 +0.09(+1.48%)
Nov 26, 2010 6.100 6.120 6.030 6.080 77,738 -0.13(-2.09%)
Nov 24, 2010 6.180 6.210 6.210 6.210 256,441 +0.01(+0.16%)
Nov 23, 2010 6.200 6.217 6.160 6.200 284,980 -0.09(-1.43%)
Nov 22, 2010 6.250 6.326 6.240 6.290 258,946 -0.04(-0.63%)
Nov 19, 2010 6.330 6.380 6.301 6.330 267,024 -0.09(-1.40%)
Nov 18, 2010 6.370 6.460 6.370 6.420 865,741 +0.28(+4.56%)
Nov 17, 2010 6.090 6.199 6.090 6.140 199,328 +0.10(+1.66%)
Nov 16, 2010 6.000 6.040 5.960 6.040 197,485 -0.01(-0.17%)
Nov 15, 2010 6.070 6.100 6.020 6.050 200,125 +0.08(+1.34%)
Nov 12, 2010 6.050 6.170 5.960 5.970 1,641,607 -0.17(-2.77%)
Nov 11, 2010 6.160 6.170 6.080 6.140 238,792 -0.08(-1.29%)
Nov 10, 2010 6.130 6.220 6.060 6.220 1,113,336 +0.43(+7.43%)
Nov 09, 2010 5.860 5.870 5.760 5.790 99,778 -0.02(-0.34%)
Nov 08, 2010 5.880 5.880 5.780 5.810 237,419 -0.10(-1.69%)
Nov 05, 2010 5.980 5.980 5.900 5.910 239,029 -0.09(-1.50%)
Nov 04, 2010 5.910 6.000 5.860 6.000 475,663 +0.09(+1.52%)
Nov 03, 2010 5.800 5.910 5.800 5.910 277,150 +0.08(+1.37%)
Nov 02, 2010 5.860 5.920 5.750 5.830 232,121 -0.02(-0.34%)
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.