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 (%)
Sep 20, 2024 12.84 12.94 12.77 12.87 1,488,307 +0.16(+1.26%)
Sep 19, 2024 12.69 12.75 12.63 12.71 1,037,338 +0.16(+1.27%)
Sep 18, 2024 12.50 12.71 12.47 12.55 1,454,068 +0.08(+0.64%)
Sep 17, 2024 12.52 12.57 12.44 12.47 1,742,933 -0.45(-3.48%)
Sep 16, 2024 12.96 12.98 12.86 12.92 1,376,989 +0.08(+0.62%)
Sep 13, 2024 12.80 12.90 12.78 12.84 1,638,263 +0.06(+0.47%)
Sep 12, 2024 12.69 12.83 12.65 12.78 1,045,853 +0.04(+0.31%)
Sep 11, 2024 12.65 12.74 12.48 12.74 1,396,579 +0.08(+0.63%)
Sep 10, 2024 12.74 12.76 12.52 12.66 1,164,588 -0.06(-0.47%)
Sep 09, 2024 12.67 12.77 12.57 12.72 1,473,201 +0.07(+0.55%)
Sep 06, 2024 12.96 12.96 12.61 12.65 1,411,049 -0.42(-3.21%)
Sep 05, 2024 13.07 13.12 13.00 13.07 917,226 +0.09(+0.69%)
Sep 04, 2024 12.96 13.08 12.93 12.98 856,825 -0.37(-2.77%)
Sep 03, 2024 13.47 13.55 13.31 13.35 1,328,664 +0.12(+0.91%)
Aug 30, 2024 13.24 13.25 13.18 13.23 1,116,697 -0.09(-0.68%)
Aug 29, 2024 13.28 13.41 13.28 13.32 1,145,937 +0.05(+0.38%)
Aug 28, 2024 13.25 13.34 13.25 13.27 729,062 -0.03(-0.23%)
Aug 27, 2024 13.27 13.37 13.25 13.30 1,897,551 -0.04(-0.30%)
Aug 26, 2024 13.30 13.41 13.30 13.34 1,025,372 -0.45(-3.26%)
Aug 23, 2024 13.64 13.82 13.60 13.79 1,546,155 +0.32(+2.38%)
Aug 22, 2024 13.55 13.55 13.43 13.47 1,196,429 -0.15(-1.10%)
Aug 21, 2024 13.68 13.68 13.53 13.62 1,047,256 -0.08(-0.58%)
Aug 20, 2024 13.69 13.72 13.61 13.70 1,236,426 -0.17(-1.23%)
Aug 19, 2024 13.76 13.88 13.76 13.87 1,267,919 +0.19(+1.39%)
Aug 16, 2024 13.62 13.69 13.59 13.68 1,861,483 +0.11(+0.81%)
Aug 15, 2024 13.56 13.62 13.43 13.57 6,711,940 +0.81(+6.35%)
Aug 14, 2024 12.75 12.77 12.63 12.76 908,266 +0.01(+0.08%)
Aug 13, 2024 12.56 12.77 12.50 12.75 1,291,518 +0.53(+4.34%)
Aug 12, 2024 12.29 12.37 12.18 12.22 1,079,885 +0.02(+0.16%)
Aug 09, 2024 12.08 12.22 12.08 12.20 1,139,041 +0.32(+2.69%)
Aug 08, 2024 11.86 11.97 11.85 11.88 1,481,205 +0.14(+1.19%)
Aug 07, 2024 12.26 12.35 11.73 11.74 2,745,397 +0.36(+3.16%)
Aug 06, 2024 10.96 11.53 10.80 11.38 5,025,982 -0.69(-5.72%)
Aug 05, 2024 10.90 12.14 10.74 12.07 3,037,354 -0.46(-3.67%)
Aug 02, 2024 12.67 12.78 12.45 12.53 1,933,910 -1.55(-11.01%)
Aug 01, 2024 14.17 14.31 14.03 14.08 1,451,383 -0.40(-2.76%)
Jul 31, 2024 14.52 14.53 14.37 14.48 1,292,391 +0.82(+6.00%)
Jul 30, 2024 13.61 13.71 13.59 13.66 1,408,832 -0.13(-0.94%)
Jul 29, 2024 13.87 13.87 13.76 13.79 862,779 -0.09(-0.65%)
Jul 26, 2024 13.74 13.91 13.74 13.88 699,927 +0.24(+1.76%)
Jul 25, 2024 13.59 13.73 13.54 13.64 1,475,825 -0.39(-2.78%)
Jul 24, 2024 14.17 14.17 14.03 14.03 811,762 -0.17(-1.20%)
Jul 23, 2024 14.21 14.35 14.17 14.20 1,249,742 +0.14(+1.00%)
Jul 22, 2024 13.99 14.07 13.97 14.06 760,561 +0.12(+0.86%)
Jul 19, 2024 13.95 14.00 13.91 13.94 726,349 +0.01(+0.07%)
Jul 18, 2024 13.94 14.02 13.86 13.93 1,274,172 +0.13(+0.94%)
Jul 17, 2024 13.91 13.91 13.74 13.80 878,185 -0.18(-1.29%)
Jul 16, 2024 13.82 14.00 13.80 13.98 1,158,957 +0.37(+2.72%)
Jul 15, 2024 13.72 13.80 13.60 13.61 643,358 -0.07(-0.51%)
Jul 12, 2024 13.66 13.72 13.59 13.68 816,246 -0.03(-0.22%)
Jul 11, 2024 13.86 13.86 13.70 13.71 630,040 -0.11(-0.80%)
Jul 10, 2024 13.75 13.83 13.75 13.82 616,118 +0.09(+0.66%)
Jul 09, 2024 13.72 13.77 13.68 13.73 657,615 -0.06(-0.44%)
Jul 08, 2024 13.85 13.87 13.78 13.79 644,264 -0.07(-0.51%)
Jul 05, 2024 13.83 13.87 13.75 13.86 669,661 +0.21(+1.54%)
Jul 03, 2024 13.59 13.67 13.59 13.65 351,731 -0.04(-0.29%)
Jul 02, 2024 13.87 13.87 13.58 13.69 1,025,052 +0.24(+1.78%)
Jul 01, 2024 13.43 13.50 13.40 13.45 576,278 +0.04(+0.30%)
Jun 28, 2024 13.31 13.42 13.29 13.41 1,175,496 +0.37(+2.84%)
Jun 27, 2024 13.03 13.11 13.00 13.04 428,428 +0.06(+0.46%)
Jun 26, 2024 12.91 12.98 12.89 12.98 980,664 +0.01(+0.08%)
Jun 25, 2024 12.95 12.99 12.92 12.97 1,001,179 +0.36(+2.85%)
Jun 24, 2024 12.71 12.71 12.60 12.61 576,658 +0.08(+0.64%)
Jun 21, 2024 12.58 12.58 12.50 12.53 1,188,425 -0.09(-0.71%)
Jun 20, 2024 12.57 12.63 12.55 12.62 470,615 +0.00(+0.00%)
Jun 18, 2024 12.63 12.66 12.59 12.62 462,007 -0.01(-0.08%)
Jun 17, 2024 12.55 12.63 12.48 12.63 812,651 +0.01(+0.08%)
Jun 14, 2024 12.60 12.63 12.50 12.62 1,196,735 -0.01(-0.08%)
Jun 13, 2024 12.72 12.78 12.61 12.63 882,602 -0.30(-2.32%)
Jun 12, 2024 13.01 13.07 12.92 12.93 973,264 -0.02(-0.15%)
Jun 11, 2024 13.04 13.05 12.87 12.95 967,386 -0.21(-1.60%)
Jun 10, 2024 13.17 13.18 13.12 13.16 721,218 +0.10(+0.77%)
Jun 07, 2024 13.02 13.08 13.02 13.06 434,047 -0.02(-0.15%)
Jun 06, 2024 13.00 13.08 12.99 13.08 555,335 +0.11(+0.85%)
Jun 05, 2024 13.00 13.00 12.89 12.97 839,652 -0.31(-2.33%)
Jun 04, 2024 13.30 13.30 13.18 13.28 826,590 -0.10(-0.75%)
Jun 03, 2024 13.36 13.41 13.26 13.38 1,240,153 +0.27(+2.06%)
May 31, 2024 13.09 13.12 13.02 13.11 849,801 +0.29(+2.26%)
May 30, 2024 12.89 12.89 12.79 12.82 681,920 +0.18(+1.42%)
May 29, 2024 12.68 12.71 12.62 12.64 570,530 -0.17(-1.33%)
May 28, 2024 12.78 12.88 12.78 12.81 894,523 +0.25(+1.99%)
May 24, 2024 12.50 12.56 12.49 12.56 464,173 +0.14(+1.13%)
May 23, 2024 12.52 12.54 12.39 12.42 724,279 -0.09(-0.72%)
May 22, 2024 12.60 12.60 12.48 12.51 719,650 -0.14(-1.11%)
May 21, 2024 12.64 12.67 12.61 12.65 913,268 +0.01(+0.08%)
May 20, 2024 12.64 12.71 12.61 12.64 803,859 +0.11(+0.88%)
May 17, 2024 12.45 12.57 12.41 12.53 1,168,519 +0.51(+4.24%)
May 16, 2024 12.10 12.13 12.01 12.02 1,038,526 -0.25(-2.04%)
May 15, 2024 12.27 12.35 12.23 12.27 1,314,540 +0.46(+3.90%)
May 14, 2024 11.69 11.81 11.68 11.81 576,906 +0.15(+1.29%)
May 13, 2024 11.73 11.73 11.63 11.66 1,050,578 +0.06(+0.52%)
May 10, 2024 11.57 11.61 11.57 11.60 408,761 +0.09(+0.78%)
May 09, 2024 11.47 11.53 11.46 11.51 574,278 +0.07(+0.61%)
May 08, 2024 11.39 11.46 11.34 11.44 797,291 -0.10(-0.87%)
May 07, 2024 11.58 11.60 11.51 11.54 757,063 -0.07(-0.60%)
May 06, 2024 11.61 11.63 11.58 11.61 499,338 +0.05(+0.43%)
May 03, 2024 11.52 11.59 11.50 11.56 708,545 +0.12(+1.05%)
May 02, 2024 11.44 11.47 11.40 11.44 417,235 +0.08(+0.70%)
May 01, 2024 11.39 11.46 11.33 11.36 709,694 +0.04(+0.35%)
Apr 30, 2024 11.43 11.45 11.32 11.32 814,150 +0.00(+0.00%)
Apr 29, 2024 11.28 11.33 11.25 11.32 785,846 +0.10(+0.89%)
Apr 26, 2024 11.26 11.29 11.18 11.22 802,020 -0.16(-1.41%)
Apr 25, 2024 11.30 11.38 11.26 11.38 508,552 +0.00(+0.00%)
Apr 24, 2024 11.40 11.41 11.32 11.38 639,144 -0.03(-0.26%)
Apr 23, 2024 11.37 11.43 11.36 11.41 723,352 +0.10(+0.88%)
Apr 22, 2024 11.28 11.35 11.27 11.31 898,093 +0.14(+1.25%)
Apr 19, 2024 11.15 11.20 11.14 11.17 946,657 +0.03(+0.27%)
Apr 18, 2024 11.16 11.21 11.12 11.14 1,102,987 +0.04(+0.36%)
Apr 17, 2024 11.17 11.17 11.05 11.10 853,178 -0.07(-0.63%)
Apr 16, 2024 11.24 11.24 11.14 11.17 1,277,325 -0.35(-3.04%)
Apr 15, 2024 11.61 11.73 11.52 11.52 2,548,045 +0.01(+0.09%)
Apr 12, 2024 11.56 11.60 11.48 11.51 1,014,904 -0.25(-2.13%)
Apr 11, 2024 11.75 11.79 11.65 11.76 1,351,276 +0.22(+1.91%)
Apr 10, 2024 11.52 11.60 11.47 11.54 823,322 -0.09(-0.77%)
Apr 09, 2024 11.70 11.73 11.60 11.63 1,373,268 -0.07(-0.60%)
Apr 08, 2024 11.65 11.78 11.65 11.70 1,774,117 +0.14(+1.21%)
Apr 05, 2024 11.54 11.62 11.50 11.56 765,741 +0.01(+0.09%)
Apr 04, 2024 11.72 11.74 11.54 11.55 935,844 -0.05(-0.43%)
Apr 03, 2024 11.46 11.62 11.46 11.60 622,274 +0.24(+2.11%)
Apr 02, 2024 11.35 11.41 11.31 11.36 976,529 -0.07(-0.61%)
Apr 01, 2024 11.44 11.45 11.34 11.43 1,017,539 -0.34(-2.89%)
Mar 28, 2024 11.76 11.78 11.78 11.77 1,589,434 -0.04(-0.34%)
Mar 27, 2024 11.85 11.86 11.71 11.81 1,002,418 -0.05(-0.42%)
Mar 26, 2024 11.82 11.89 11.81 11.86 1,389,955 +0.02(+0.17%)
Mar 25, 2024 11.80 11.89 11.74 11.84 720,191 -0.07(-0.59%)
Mar 22, 2024 11.91 11.94 11.86 11.91 981,074 +0.20(+1.71%)
Mar 21, 2024 11.76 11.81 11.71 11.71 1,027,768 +0.04(+0.34%)
Mar 20, 2024 11.54 11.67 11.51 11.67 2,470,610 +0.13(+1.13%)
Mar 19, 2024 11.54 11.57 11.49 11.54 698,296 -0.09(-0.77%)
Mar 18, 2024 11.61 11.65 11.58 11.63 845,630 +0.11(+0.95%)
Mar 15, 2024 11.49 11.58 11.46 11.52 2,042,460 -0.08(-0.69%)
Mar 14, 2024 11.64 11.68 11.57 11.60 1,129,582 -0.14(-1.19%)
Mar 13, 2024 11.68 11.74 11.65 11.74 1,026,565 -0.03(-0.25%)
Mar 12, 2024 11.71 11.82 11.68 11.77 1,611,662 -0.10(-0.84%)
Mar 11, 2024 11.80 11.87 11.73 11.87 1,645,476 -0.46(-3.73%)
Mar 08, 2024 12.36 12.46 12.26 12.33 1,735,075 +0.29(+2.41%)
Mar 07, 2024 11.99 12.04 11.87 12.04 1,726,973 +0.28(+2.38%)
Mar 06, 2024 11.75 11.79 11.69 11.76 1,638,993 +0.29(+2.53%)
Mar 05, 2024 11.45 11.58 11.44 11.47 1,814,078 +0.18(+1.59%)
Mar 04, 2024 11.24 11.32 11.20 11.29 935,303 +0.05(+0.44%)
Mar 01, 2024 11.21 11.25 11.18 11.24 978,779 +0.10(+0.90%)
Feb 29, 2024 11.15 11.21 11.07 11.14 1,101,312 +0.06(+0.54%)
Feb 28, 2024 11.00 11.11 10.99 11.08 1,291,438 -0.13(-1.16%)
Feb 27, 2024 11.15 11.23 11.08 11.21 1,747,547 +0.31(+2.84%)
Feb 26, 2024 10.87 10.93 10.86 10.90 969,965 +0.10(+0.93%)
Feb 23, 2024 10.75 10.80 10.72 10.80 976,474 +0.09(+0.84%)
Feb 22, 2024 10.71 10.80 10.70 10.71 1,735,245 +0.09(+0.85%)
Feb 21, 2024 10.69 10.70 10.58 10.62 3,110,608 -0.16(-1.48%)
Feb 20, 2024 10.72 10.79 10.70 10.78 1,440,534 +0.11(+1.03%)
Feb 16, 2024 10.58 10.69 10.58 10.67 1,138,055 +0.28(+2.69%)
Feb 15, 2024 10.32 10.41 10.32 10.39 705,339 +0.07(+0.68%)
Feb 14, 2024 10.26 10.32 10.23 10.32 1,228,491 +0.12(+1.18%)
Feb 13, 2024 10.22 10.24 10.17 10.20 1,145,628 -0.07(-0.68%)
Feb 12, 2024 10.21 10.32 10.21 10.27 1,082,656 +0.07(+0.69%)
Feb 09, 2024 10.16 10.21 10.14 10.20 830,705 +0.06(+0.59%)
Feb 08, 2024 10.18 10.18 10.10 10.14 1,100,035 -0.27(-2.59%)
Feb 07, 2024 10.36 10.41 10.34 10.41 1,196,637 +0.13(+1.26%)
Feb 06, 2024 10.32 10.35 10.27 10.28 1,211,062 -0.15(-1.44%)
Feb 05, 2024 10.42 10.46 10.36 10.43 2,364,173 +0.01(+0.10%)
Feb 02, 2024 10.34 10.43 10.32 10.42 9,726,721 +0.00(+0.00%)
Feb 01, 2024 10.42 10.54 10.31 10.42 1,909,357 +0.13(+1.26%)
Jan 31, 2024 10.40 10.44 10.26 10.29 2,005,817 +0.04(+0.39%)
Jan 30, 2024 10.19 10.26 10.15 10.25 989,313 +0.06(+0.59%)
Jan 29, 2024 10.20 10.21 10.12 10.19 1,175,011 +0.07(+0.69%)
Jan 26, 2024 10.08 10.15 10.05 10.12 1,320,497 -0.18(-1.75%)
Jan 25, 2024 10.34 10.38 10.24 10.30 1,705,133 -0.10(-0.96%)
Jan 24, 2024 10.45 10.47 10.37 10.40 1,751,991 +0.44(+4.42%)
Jan 23, 2024 9.940 9.960 9.900 9.960 864,653 +0.01(+0.10%)
Jan 22, 2024 9.910 9.988 9.900 9.950 1,606,774 +0.12(+1.22%)
Jan 19, 2024 9.740 9.830 9.720 9.830 1,756,984 +0.07(+0.72%)
Jan 18, 2024 9.760 9.830 9.705 9.760 1,921,530 +0.01(+0.10%)
Jan 17, 2024 9.740 9.790 9.690 9.750 1,415,484 -0.10(-1.02%)
Jan 16, 2024 9.810 9.850 9.780 9.850 1,397,670 +0.04(+0.41%)
Jan 12, 2024 9.840 9.890 9.800 9.810 1,553,946 -0.04(-0.41%)
Jan 11, 2024 9.850 9.880 9.805 9.850 1,424,392 +0.06(+0.61%)
Jan 10, 2024 9.810 9.820 9.770 9.790 1,474,607 +0.03(+0.31%)
Jan 09, 2024 9.840 9.855 9.760 9.760 1,105,348 -0.20(-2.01%)
Jan 08, 2024 9.900 9.967 9.860 9.960 1,489,638 +0.06(+0.61%)
Jan 05, 2024 9.830 9.990 9.825 9.900 2,040,403 +0.26(+2.70%)
Jan 04, 2024 9.600 9.700 9.600 9.640 1,053,700 +0.04(+0.42%)
Jan 03, 2024 9.590 9.625 9.565 9.600 1,236,560 -0.04(-0.41%)
Jan 02, 2024 9.620 9.660 9.580 9.640 1,170,141 -0.04(-0.41%)
Dec 29, 2023 9.640 9.700 9.640 9.680 1,228,236 +0.05(+0.52%)
Dec 28, 2023 9.600 9.685 9.600 9.630 1,266,422 +0.11(+1.16%)
Dec 27, 2023 9.520 9.555 9.510 9.520 1,250,052 +0.04(+0.42%)
Dec 26, 2023 9.450 9.495 9.430 9.480 1,105,179 -0.06(-0.63%)
Dec 22, 2023 9.550 9.590 9.500 9.540 3,181,339 +0.24(+2.58%)
Dec 21, 2023 9.290 9.350 9.230 9.300 6,909,171 +0.14(+1.53%)
Dec 20, 2023 9.240 9.290 9.160 9.160 4,368,964 -0.08(-0.87%)
Dec 19, 2023 9.220 9.270 9.195 9.240 2,517,144 +0.00(+0.00%)
Dec 18, 2023 9.280 9.280 9.200 9.240 2,274,962 -0.10(-1.07%)
Dec 15, 2023 9.510 9.540 9.320 9.340 5,679,312 -0.64(-6.41%)
Dec 14, 2023 9.830 10.06 9.810 9.980 3,679,316 -0.15(-1.48%)
Dec 13, 2023 10.05 10.18 10.02 10.13 2,097,986 +0.11(+1.10%)
Dec 12, 2023 9.950 10.02 9.910 10.02 1,572,192 +0.05(+0.50%)
Dec 11, 2023 10.02 10.08 9.900 9.970 1,260,834 -0.09(-0.89%)
Dec 08, 2023 9.970 10.06 9.950 10.06 1,545,554 +0.10(+1.00%)
Dec 07, 2023 9.870 9.970 9.840 9.960 3,179,003 +0.34(+3.53%)
Dec 06, 2023 9.700 9.745 9.610 9.620 2,241,216 +0.02(+0.21%)
Dec 05, 2023 9.720 9.740 9.572 9.600 6,075,829 -0.16(-1.64%)
Dec 04, 2023 9.740 9.805 9.730 9.760 1,433,895 -0.16(-1.61%)
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.