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 )

12.71 +0.16 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2019 6.890 6.995 6.890 6.960 1,792,648 +0.04(+0.58%)
Jul 30, 2019 6.970 6.977 6.850 6.920 947,665 -0.08(-1.14%)
Jul 29, 2019 7.020 7.030 6.990 7.000 712,578 -0.01(-0.14%)
Jul 26, 2019 7.040 7.040 6.990 7.010 776,600 -0.01(-0.14%)
Jul 25, 2019 7.100 7.100 7.000 7.020 741,679 -0.11(-1.54%)
Jul 24, 2019 7.090 7.130 7.060 7.130 897,618 -0.02(-0.28%)
Jul 23, 2019 7.110 7.160 7.110 7.150 935,515 +0.05(+0.70%)
Jul 22, 2019 7.060 7.140 7.060 7.100 1,061,886 +0.09(+1.28%)
Jul 19, 2019 7.050 7.050 7.010 7.010 696,200 -0.04(-0.57%)
Jul 18, 2019 7.000 7.060 6.970 7.050 886,683 +0.03(+0.43%)
Jul 17, 2019 7.030 7.050 7.000 7.020 1,092,860 +0.00(+0.00%)
Jul 16, 2019 7.030 7.050 6.970 7.020 982,282 -0.01(-0.14%)
Jul 15, 2019 7.050 7.070 6.990 7.030 1,015,040 +0.01(+0.14%)
Jul 12, 2019 7.050 7.065 7.010 7.020 957,800 -0.03(-0.43%)
Jul 11, 2019 7.020 7.050 7.000 7.050 1,455,695 +0.03(+0.43%)
Jul 10, 2019 7.030 7.050 7.010 7.020 1,389,217 +0.02(+0.29%)
Jul 09, 2019 7.020 7.040 6.960 7.000 2,915,953 -0.08(-1.13%)
Jul 08, 2019 7.020 7.110 7.020 7.080 1,057,190 +0.01(+0.14%)
Jul 05, 2019 7.060 7.085 7.000 7.070 1,179,700 -0.02(-0.28%)
Jul 03, 2019 7.070 7.110 7.050 7.090 537,300 +0.01(+0.14%)
Jul 02, 2019 7.030 7.080 7.030 7.080 686,409 +0.06(+0.85%)
Jul 01, 2019 7.100 7.100 7.000 7.020 1,277,291 -0.04(-0.57%)
Jun 28, 2019 7.040 7.060 7.020 7.060 888,700 +0.07(+1.00%)
Jun 27, 2019 7.010 7.040 6.980 6.990 717,830 +0.00(+0.00%)
Jun 26, 2019 6.960 7.000 6.930 6.990 830,075 +0.06(+0.87%)
Jun 25, 2019 6.970 6.990 6.920 6.930 953,844 -0.02(-0.29%)
Jun 24, 2019 6.970 6.990 6.950 6.950 798,987 -0.02(-0.29%)
Jun 21, 2019 6.960 7.010 6.946 6.970 1,031,300 -0.01(-0.14%)
Jun 20, 2019 6.970 7.000 6.915 6.980 8,754,047 +0.05(+0.72%)
Jun 19, 2019 7.020 7.020 6.870 6.930 3,865,157 -0.09(-1.28%)
Jun 18, 2019 6.890 7.040 6.890 7.020 1,452,139 +0.17(+2.48%)
Jun 17, 2019 6.890 6.900 6.850 6.850 1,062,015 -0.04(-0.58%)
Jun 14, 2019 6.900 6.910 6.850 6.890 1,249,300 -0.02(-0.29%)
Jun 13, 2019 6.950 6.950 6.880 6.910 1,308,990 -0.02(-0.29%)
Jun 12, 2019 6.960 6.990 6.920 6.930 2,848,166 -0.05(-0.72%)
Jun 11, 2019 7.010 7.050 6.950 6.980 1,995,453 +0.01(+0.14%)
Jun 10, 2019 6.980 6.990 6.955 6.970 1,018,810 -0.02(-0.29%)
Jun 07, 2019 6.980 7.010 6.970 6.990 872,000 +0.02(+0.29%)
Jun 06, 2019 6.960 6.990 6.920 6.970 1,197,738 +0.02(+0.29%)
Jun 05, 2019 7.000 7.040 6.930 6.950 1,506,207 -0.02(-0.29%)
Jun 04, 2019 6.940 6.970 6.880 6.970 3,274,092 +0.14(+2.05%)
Jun 03, 2019 6.940 6.989 6.810 6.830 4,756,857 -0.11(-1.59%)
May 31, 2019 6.920 6.990 6.910 6.940 942,700 -0.06(-0.86%)
May 30, 2019 6.990 7.045 6.960 7.000 1,082,002 +0.01(+0.14%)
May 29, 2019 6.970 7.020 6.940 6.990 1,565,099 -0.02(-0.29%)
May 28, 2019 7.080 7.100 7.010 7.010 822,432 -0.03(-0.43%)
May 24, 2019 6.980 7.040 6.980 7.040 739,900 +0.14(+2.03%)
May 23, 2019 6.920 6.960 6.890 6.900 997,559 -0.07(-1.00%)
May 22, 2019 6.970 7.010 6.965 6.970 967,552 -0.05(-0.71%)
May 21, 2019 7.000 7.040 6.960 7.020 1,242,406 +0.04(+0.57%)
May 20, 2019 7.010 7.040 6.970 6.980 1,338,592 +0.00(+0.00%)
May 17, 2019 7.020 7.090 6.980 6.980 1,666,800 -0.09(-1.27%)
May 16, 2019 7.020 7.120 7.020 7.070 1,955,270 +0.03(+0.43%)
May 15, 2019 7.000 7.120 6.970 7.040 974,789 +0.05(+0.72%)
May 14, 2019 6.970 7.040 6.950 6.990 1,439,925 +0.08(+1.16%)
May 13, 2019 6.970 7.000 6.890 6.910 1,288,271 -0.18(-2.54%)
May 10, 2019 7.080 7.105 7.010 7.090 1,476,800 -0.02(-0.28%)
May 09, 2019 7.080 7.125 7.040 7.110 1,529,583 -0.08(-1.11%)
May 08, 2019 7.150 7.220 7.145 7.190 1,046,380 +0.00(+0.00%)
May 07, 2019 7.210 7.260 7.170 7.190 1,175,434 -0.06(-0.83%)
May 06, 2019 7.190 7.270 7.180 7.250 983,744 -0.07(-0.96%)
May 03, 2019 7.280 7.330 7.280 7.320 653,300 +0.06(+0.83%)
May 02, 2019 7.240 7.290 7.230 7.260 784,202 +0.00(+0.00%)
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.