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 )

12.87 +0.16 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2017 8.080 8.090 8.030 8.060 869,469 -0.08(-0.98%)
Oct 30, 2017 8.120 8.140 8.100 8.140 748,922 +0.01(+0.12%)
Oct 27, 2017 8.130 8.170 8.100 8.130 753,018 +0.10(+1.25%)
Oct 26, 2017 8.010 8.070 8.002 8.030 974,406 +0.07(+0.88%)
Oct 25, 2017 7.970 8.000 7.912 7.960 1,307,416 +0.04(+0.51%)
Oct 24, 2017 7.870 7.960 7.870 7.920 994,335 +0.11(+1.41%)
Oct 23, 2017 7.860 7.880 7.810 7.810 789,893 -0.06(-0.76%)
Oct 20, 2017 7.830 7.900 7.800 7.870 1,566,153 +0.00(+0.00%)
Oct 19, 2017 7.810 7.880 7.810 7.870 599,374 +0.00(+0.00%)
Oct 18, 2017 7.830 7.890 7.820 7.870 804,466 +0.05(+0.64%)
Oct 17, 2017 7.870 7.880 7.800 7.820 1,562,272 -0.12(-1.51%)
Oct 16, 2017 7.880 7.970 7.880 7.940 993,964 +0.12(+1.53%)
Oct 13, 2017 7.780 7.850 7.770 7.820 474,859 +0.10(+1.30%)
Oct 12, 2017 7.730 7.750 7.700 7.720 508,148 -0.05(-0.64%)
Oct 11, 2017 7.780 7.800 7.740 7.770 569,658 +0.00(+0.00%)
Oct 10, 2017 7.760 7.780 7.722 7.770 733,007 +0.02(+0.26%)
Oct 09, 2017 7.790 7.790 7.730 7.750 453,461 +0.02(+0.26%)
Oct 06, 2017 7.750 7.770 7.730 7.730 731,777 +0.01(+0.13%)
Oct 05, 2017 7.710 7.730 7.660 7.720 525,906 +0.04(+0.52%)
Oct 04, 2017 7.710 7.710 7.665 7.680 693,161 -0.03(-0.39%)
Oct 03, 2017 7.680 7.730 7.660 7.710 933,570 +0.01(+0.13%)
Oct 02, 2017 7.670 7.720 7.640 7.700 685,465 -0.01(-0.13%)
Sep 29, 2017 7.720 7.740 7.690 7.710 703,510 +0.02(+0.26%)
Sep 28, 2017 7.710 7.720 7.670 7.690 726,898 -0.14(-1.79%)
Sep 27, 2017 7.840 7.850 7.782 7.830 509,566 +0.06(+0.77%)
Sep 26, 2017 7.730 7.820 7.730 7.770 968,713 +0.07(+0.91%)
Sep 25, 2017 7.760 7.760 7.680 7.700 770,918 -0.09(-1.16%)
Sep 22, 2017 7.740 7.790 7.740 7.790 466,862 +0.04(+0.52%)
Sep 21, 2017 7.710 7.770 7.690 7.750 767,707 +0.01(+0.13%)
Sep 20, 2017 7.720 7.740 7.670 7.740 832,679 +0.01(+0.13%)
Sep 19, 2017 7.680 7.760 7.680 7.730 882,689 +0.11(+1.44%)
Sep 18, 2017 7.620 7.640 7.600 7.620 785,877 +0.05(+0.66%)
Sep 15, 2017 7.540 7.610 7.540 7.570 762,253 +0.04(+0.53%)
Sep 14, 2017 7.570 7.570 7.520 7.530 1,388,323 -0.14(-1.83%)
Sep 13, 2017 7.580 7.700 7.580 7.670 5,216,999 +0.12(+1.59%)
Sep 12, 2017 7.520 7.580 7.500 7.550 768,406 +0.07(+0.94%)
Sep 11, 2017 7.430 7.510 7.430 7.480 864,118 +0.04(+0.54%)
Sep 08, 2017 7.410 7.460 7.400 7.440 879,493 +0.09(+1.22%)
Sep 07, 2017 7.410 7.425 7.330 7.350 1,065,116 -0.09(-1.21%)
Sep 06, 2017 7.410 7.460 7.410 7.440 748,973 +0.04(+0.54%)
Sep 05, 2017 7.460 7.480 7.380 7.400 1,294,873 -0.11(-1.46%)
Sep 01, 2017 7.500 7.530 7.480 7.510 622,868 +0.03(+0.40%)
Aug 31, 2017 7.480 7.520 7.460 7.480 728,012 +0.10(+1.36%)
Aug 30, 2017 7.400 7.400 7.350 7.380 442,751 -0.04(-0.54%)
Aug 29, 2017 7.380 7.430 7.380 7.420 710,959 +0.03(+0.41%)
Aug 28, 2017 7.470 7.470 7.380 7.390 760,977 -0.07(-0.94%)
Aug 25, 2017 7.510 7.510 7.420 7.460 1,174,549 +0.04(+0.54%)
Aug 24, 2017 7.450 7.477 7.420 7.420 598,920 -0.02(-0.27%)
Aug 23, 2017 7.460 7.470 7.420 7.440 592,560 -0.03(-0.40%)
Aug 22, 2017 7.460 7.490 7.450 7.470 588,519 -0.02(-0.27%)
Aug 21, 2017 7.470 7.490 7.440 7.490 730,855 -0.06(-0.79%)
Aug 18, 2017 7.490 7.570 7.480 7.550 722,737 +0.07(+0.94%)
Aug 17, 2017 7.550 7.560 7.470 7.480 1,103,553 -0.08(-1.06%)
Aug 16, 2017 7.580 7.610 7.560 7.560 1,578,977 -0.02(-0.26%)
Aug 15, 2017 7.580 7.610 7.570 7.580 687,150 +0.01(+0.13%)
Aug 14, 2017 7.570 7.605 7.560 7.570 1,118,577 +0.08(+1.07%)
Aug 11, 2017 7.500 7.500 7.440 7.490 1,012,690 +0.02(+0.27%)
Aug 10, 2017 7.600 7.600 7.450 7.470 1,601,558 -0.20(-2.61%)
Aug 09, 2017 7.700 7.700 7.635 7.670 723,092 -0.06(-0.78%)
Aug 08, 2017 7.760 7.770 7.713 7.730 837,932 -0.07(-0.90%)
Aug 07, 2017 7.770 7.810 7.730 7.800 2,701,503 +0.01(+0.13%)
Aug 04, 2017 7.780 7.810 7.770 7.790 610,898 +0.00(+0.00%)
Aug 03, 2017 7.790 7.800 7.750 7.790 545,703 -0.04(-0.51%)
Aug 02, 2017 7.840 7.840 7.790 7.830 461,334 -0.06(-0.76%)
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.