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 (%)
Nov 30, 2015 7.700 7.710 7.645 7.650 1,217,949 -0.12(-1.54%)
Nov 27, 2015 7.830 7.830 7.770 7.770 460,193 -0.07(-0.89%)
Nov 25, 2015 7.870 7.840 7.840 7.840 795,600 -0.12(-1.51%)
Nov 24, 2015 7.970 8.000 7.946 7.960 981,152 -0.06(-0.75%)
Nov 23, 2015 8.030 8.040 7.990 8.020 828,495 +0.00(+0.00%)
Nov 20, 2015 8.070 8.070 8.000 8.020 874,896 -0.05(-0.62%)
Nov 19, 2015 8.050 8.100 8.035 8.070 891,298 +0.03(+0.37%)
Nov 18, 2015 8.010 8.070 7.980 8.040 1,875,963 -0.03(-0.37%)
Nov 17, 2015 8.140 8.140 8.030 8.070 1,007,709 -0.10(-1.22%)
Nov 16, 2015 8.070 8.190 8.060 8.170 1,180,748 +0.09(+1.11%)
Nov 13, 2015 8.140 8.150 8.010 8.080 888,173 -0.08(-0.98%)
Nov 12, 2015 8.170 8.200 8.150 8.160 866,173 -0.27(-3.20%)
Nov 11, 2015 8.490 8.490 8.420 8.430 5,693,185 +0.06(+0.72%)
Nov 10, 2015 8.330 8.400 8.313 8.370 948,787 +0.11(+1.33%)
Nov 09, 2015 8.250 8.310 8.180 8.260 1,258,267 +0.12(+1.47%)
Nov 06, 2015 8.090 8.160 8.055 8.140 942,046 +0.03(+0.37%)
Nov 05, 2015 8.090 8.140 8.050 8.110 742,979 +0.14(+1.76%)
Nov 04, 2015 7.970 8.025 7.950 7.970 811,552 +0.01(+0.13%)
Nov 03, 2015 7.930 7.995 7.920 7.960 1,261,001 +0.01(+0.13%)
Nov 02, 2015 7.880 7.975 7.870 7.950 911,331 -0.03(-0.38%)
Oct 30, 2015 8.020 8.035 7.940 7.980 808,361 -0.05(-0.62%)
Oct 29, 2015 8.050 8.060 8.020 8.030 825,660 -0.16(-1.95%)
Oct 28, 2015 8.100 8.200 8.100 8.190 1,487,584 +0.12(+1.49%)
Oct 27, 2015 8.030 8.070 8.010 8.070 633,784 -0.06(-0.74%)
Oct 26, 2015 8.140 8.180 8.080 8.130 791,973 +0.00(+0.00%)
Oct 23, 2015 8.050 8.140 8.050 8.130 1,048,633 +0.12(+1.50%)
Oct 22, 2015 7.950 8.050 7.940 8.010 1,234,355 +0.11(+1.39%)
Oct 21, 2015 8.000 8.030 7.890 7.900 1,472,097 +0.00(+0.00%)
Oct 20, 2015 7.890 7.940 7.880 7.900 1,719,874 +0.09(+1.15%)
Oct 19, 2015 7.770 7.830 7.750 7.810 1,286,235 -0.09(-1.14%)
Oct 16, 2015 7.800 7.920 7.795 7.900 1,391,350 +0.07(+0.89%)
Oct 15, 2015 7.760 7.860 7.730 7.830 879,809 +0.16(+2.09%)
Oct 14, 2015 7.750 7.777 7.650 7.670 834,809 -0.23(-2.91%)
Oct 13, 2015 7.900 7.970 7.870 7.900 706,304 -0.17(-2.11%)
Oct 12, 2015 8.070 8.100 8.040 8.070 619,030 +0.02(+0.25%)
Oct 09, 2015 8.060 8.090 8.030 8.050 779,766 -0.08(-0.98%)
Oct 08, 2015 8.040 8.150 8.010 8.130 750,130 +0.11(+1.37%)
Oct 07, 2015 8.020 8.090 7.950 8.020 2,181,972 +0.06(+0.75%)
Oct 06, 2015 7.980 8.020 7.920 7.960 1,061,189 -0.06(-0.75%)
Oct 05, 2015 7.960 8.050 7.940 8.020 1,032,309 +0.16(+2.04%)
Oct 02, 2015 7.730 7.860 7.625 7.860 1,692,659 +0.08(+1.03%)
Oct 01, 2015 7.760 7.800 7.700 7.780 825,936 +0.15(+1.97%)
Sep 30, 2015 7.550 7.630 7.515 7.630 891,599 +0.11(+1.46%)
Sep 29, 2015 7.470 7.520 7.435 7.520 910,416 -0.03(-0.40%)
Sep 28, 2015 7.720 7.730 7.540 7.550 890,793 -0.14(-1.82%)
Sep 25, 2015 7.830 7.840 7.665 7.690 769,590 +0.14(+1.85%)
Sep 24, 2015 7.550 7.570 7.410 7.550 1,400,804 -0.05(-0.66%)
Sep 23, 2015 7.650 7.660 7.575 7.600 618,953 -0.06(-0.78%)
Sep 22, 2015 7.620 7.670 7.580 7.660 607,223 -0.09(-1.16%)
Sep 21, 2015 7.700 7.800 7.700 7.750 778,737 +0.04(+0.52%)
Sep 18, 2015 7.780 7.790 7.690 7.710 1,261,190 -0.33(-4.10%)
Sep 17, 2015 8.030 8.170 8.010 8.040 941,875 -0.03(-0.37%)
Sep 16, 2015 8.010 8.100 8.000 8.070 1,233,596 +0.11(+1.38%)
Sep 15, 2015 7.870 7.970 7.830 7.960 1,318,286 +0.10(+1.27%)
Sep 14, 2015 7.870 7.880 7.800 7.860 1,430,705 -0.05(-0.63%)
Sep 11, 2015 7.860 7.920 7.840 7.910 1,141,714 +0.05(+0.64%)
Sep 10, 2015 7.810 7.890 7.780 7.860 1,430,783 +0.03(+0.38%)
Sep 09, 2015 7.960 8.000 7.820 7.830 909,131 -0.03(-0.38%)
Sep 08, 2015 7.820 7.875 7.790 7.860 1,402,160 +0.19(+2.48%)
Sep 04, 2015 7.710 7.670 7.670 7.670 1,295,100 -0.32(-4.01%)
Sep 03, 2015 7.950 8.040 7.950 7.990 762,388 -0.03(-0.37%)
Sep 02, 2015 8.020 8.030 7.890 8.020 805,356 +0.18(+2.30%)
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.