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 (-1.20%)
Streaming Delayed Price Updated: 2:43 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 (%)
Mar 31, 2014 8.600 8.660 8.580 8.650 1,611,572 +0.18(+2.13%)
Mar 28, 2014 8.440 8.550 8.440 8.470 1,161,145 +0.31(+3.80%)
Mar 27, 2014 8.150 8.190 8.110 8.160 1,880,082 -0.12(-1.45%)
Mar 26, 2014 8.350 8.370 8.270 8.280 1,042,939 -0.03(-0.36%)
Mar 25, 2014 8.380 8.420 8.270 8.310 1,255,915 +0.04(+0.48%)
Mar 24, 2014 8.290 8.320 8.220 8.270 1,110,877 -0.13(-1.55%)
Mar 21, 2014 8.450 8.480 8.360 8.400 1,076,585 +0.00(+0.00%)
Mar 20, 2014 8.360 8.400 8.290 8.400 2,058,683 -0.20(-2.33%)
Mar 19, 2014 8.640 8.650 8.550 8.600 1,455,437 -0.03(-0.35%)
Mar 18, 2014 8.550 8.660 8.530 8.630 1,603,796 -0.05(-0.58%)
Mar 17, 2014 8.610 8.680 8.610 8.680 683,992 +0.11(+1.28%)
Mar 14, 2014 8.560 8.630 8.530 8.570 868,975 -0.03(-0.35%)
Mar 13, 2014 8.751 8.780 8.585 8.600 2,922,113 -0.20(-2.27%)
Mar 12, 2014 8.810 8.830 8.780 8.800 711,744 -0.10(-1.12%)
Mar 11, 2014 8.990 9.010 8.880 8.900 765,073 -0.11(-1.22%)
Mar 10, 2014 9.010 9.040 8.935 9.010 959,693 -0.11(-1.21%)
Mar 07, 2014 9.170 9.170 9.080 9.120 931,331 -0.04(-0.44%)
Mar 06, 2014 9.160 9.180 9.120 9.160 859,214 +0.21(+2.35%)
Mar 05, 2014 8.970 8.990 8.910 8.950 903,141 -0.02(-0.22%)
Mar 04, 2014 8.970 9.010 8.940 8.970 1,126,774 +0.13(+1.47%)
Mar 03, 2014 8.860 8.930 8.750 8.840 1,768,126 -0.21(-2.32%)
Feb 28, 2014 9.000 9.090 9.000 9.050 1,651,738 -0.07(-0.77%)
Feb 27, 2014 9.070 9.140 9.040 9.120 1,147,327 -0.12(-1.30%)
Feb 26, 2014 9.300 9.330 9.210 9.240 1,149,027 -0.11(-1.18%)
Feb 25, 2014 9.340 9.370 9.280 9.350 1,630,937 -0.07(-0.74%)
Feb 24, 2014 9.380 9.480 9.380 9.420 925,123 -0.01(-0.11%)
Feb 21, 2014 9.440 9.510 9.430 9.430 628,366 -0.02(-0.21%)
Feb 20, 2014 9.440 9.505 9.390 9.450 1,095,700 -0.01(-0.11%)
Feb 19, 2014 9.540 9.570 9.445 9.460 742,863 -0.13(-1.36%)
Feb 18, 2014 9.510 9.630 9.460 9.590 1,430,987 +0.36(+3.90%)
Feb 14, 2014 9.180 9.230 9.230 9.230 1,004,900 -0.08(-0.86%)
Feb 13, 2014 9.190 9.340 9.160 9.310 1,269,744 -0.10(-1.06%)
Feb 12, 2014 9.370 9.435 9.360 9.410 973,690 -0.07(-0.74%)
Feb 11, 2014 9.400 9.515 9.350 9.480 1,481,074 +0.15(+1.61%)
Feb 10, 2014 9.330 9.350 9.270 9.330 3,433,097 -0.12(-1.27%)
Feb 07, 2014 9.400 9.470 9.360 9.450 764,853 +0.16(+1.72%)
Feb 06, 2014 9.170 9.320 9.150 9.290 1,574,187 -0.06(-0.64%)
Feb 05, 2014 9.250 9.380 9.190 9.350 2,506,201 +0.27(+2.97%)
Feb 04, 2014 8.970 9.100 8.910 9.080 1,495,212 +0.12(+1.34%)
Feb 03, 2014 9.140 9.160 8.940 8.960 2,138,245 -0.36(-3.86%)
Jan 31, 2014 9.220 9.380 9.210 9.320 1,250,430 -0.13(-1.38%)
Jan 30, 2014 9.470 9.490 9.380 9.450 2,673,838 -0.26(-2.68%)
Jan 29, 2014 9.750 9.793 9.650 9.710 2,746,587 -0.03(-0.31%)
Jan 28, 2014 9.680 9.780 9.680 9.740 1,291,324 +0.06(+0.62%)
Jan 27, 2014 9.710 9.780 9.560 9.680 1,236,553 -0.13(-1.33%)
Jan 24, 2014 9.900 9.910 9.790 9.810 1,358,146 -0.25(-2.49%)
Jan 23, 2014 10.12 10.16 10.01 10.06 1,145,182 -0.23(-2.24%)
Jan 22, 2014 10.30 10.32 10.26 10.29 590,761 +0.13(+1.28%)
Jan 21, 2014 10.24 10.24 10.08 10.16 1,208,871 -0.18(-1.74%)
Jan 17, 2014 10.34 10.34 10.34 10.34 901,000 +0.07(+0.68%)
Jan 16, 2014 10.32 10.32 10.22 10.27 667,710 -0.11(-1.06%)
Jan 15, 2014 10.27 10.44 10.27 10.38 937,089 +0.11(+1.07%)
Jan 14, 2014 10.23 10.30 10.20 10.27 1,397,468 +0.01(+0.10%)
Jan 13, 2014 10.31 10.33 10.22 10.26 2,412,292 -0.09(-0.87%)
Jan 10, 2014 10.35 10.39 10.27 10.35 670,783 +0.11(+1.07%)
Jan 09, 2014 10.29 10.30 10.19 10.24 665,955 -0.11(-1.06%)
Jan 08, 2014 10.35 10.39 10.32 10.35 838,284 -0.01(-0.10%)
Jan 07, 2014 10.38 10.40 10.31 10.36 847,607 -0.02(-0.19%)
Jan 06, 2014 10.39 10.45 10.35 10.38 958,439 +0.09(+0.87%)
Jan 03, 2014 10.33 10.35 10.27 10.29 790,255 +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.