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 (-1.24%)
Streaming Delayed Price Updated: 2:27 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 (%)
Jun 29, 2018 7.860 7.770 7.770 856,632 -0.01(-0.13%)
Jun 28, 2018 7.790 7.800 7.740 7.780 774,784 -0.01(-0.13%)
Jun 27, 2018 7.855 7.900 7.770 7.790 1,268,716 -0.03(-0.38%)
Jun 26, 2018 7.820 7.860 7.785 7.820 1,447,357 +0.09(+1.16%)
Jun 25, 2018 7.830 7.830 7.710 7.730 1,031,350 -0.11(-1.40%)
Jun 22, 2018 7.860 7.860 7.800 7.840 1,008,181 +0.07(+0.90%)
Jun 21, 2018 7.810 7.830 7.750 7.770 1,000,922 -0.26(-3.24%)
Jun 20, 2018 8.100 8.100 8.014 8.030 769,367 -0.14(-1.71%)
Jun 19, 2018 8.120 8.180 8.120 8.170 734,188 +0.03(+0.37%)
Jun 18, 2018 8.150 8.150 8.090 8.140 689,157 -0.06(-0.73%)
Jun 15, 2018 8.300 8.140 8.200 916,700 -0.10(-1.20%)
Jun 14, 2018 8.350 8.360 8.300 8.300 920,194 +0.05(+0.61%)
Jun 13, 2018 8.270 8.300 8.250 8.250 636,219 -0.01(-0.12%)
Jun 12, 2018 8.330 8.330 8.250 8.260 610,143 -0.07(-0.84%)
Jun 11, 2018 8.360 8.360 8.330 8.330 677,607 -0.05(-0.60%)
Jun 08, 2018 8.360 8.410 8.360 8.380 933,790 -0.07(-0.83%)
Jun 07, 2018 8.470 8.470 8.430 8.450 994,400 -0.01(-0.12%)
Jun 06, 2018 8.460 8.460 721,255 +0.06(+0.71%)
Jun 05, 2018 8.420 8.425 8.360 8.400 668,790 -0.09(-1.06%)
Jun 04, 2018 8.450 8.490 8.450 8.490 664,852 +0.11(+1.31%)
Jun 01, 2018 8.340 8.420 8.330 8.380 703,771 +0.09(+1.09%)
May 31, 2018 8.340 8.340 8.260 8.290 886,077 -0.04(-0.48%)
May 30, 2018 8.310 8.350 8.270 8.330 1,007,576 +0.08(+0.97%)
May 29, 2018 8.310 8.350 8.230 8.250 1,489,869 -0.15(-1.79%)
May 25, 2018 8.400 8.400 8.400 0 -0.06(-0.71%)
May 24, 2018 8.440 8.470 8.385 8.460 965,428 +0.00(+0.00%)
May 23, 2018 8.440 8.470 8.380 8.460 1,451,585 -0.04(-0.47%)
May 22, 2018 8.460 8.540 8.460 8.500 768,458 +0.02(+0.24%)
May 21, 2018 8.460 8.510 8.440 8.480 750,695 +0.04(+0.47%)
May 18, 2018 8.520 8.520 8.430 8.440 795,456 -0.10(-1.17%)
May 17, 2018 8.530 8.640 8.500 8.540 6,069,441 +0.15(+1.79%)
May 16, 2018 8.480 8.480 8.350 8.390 2,892,571 +0.02(+0.24%)
May 15, 2018 8.450 8.500 8.340 8.370 2,953,862 -0.24(-2.79%)
May 14, 2018 8.440 8.645 8.410 8.610 1,172,747 +0.27(+3.24%)
May 11, 2018 8.320 8.370 8.310 8.340 900,938 +0.01(+0.12%)
May 10, 2018 8.270 8.340 8.250 8.330 1,304,541 +0.05(+0.60%)
May 09, 2018 8.220 8.290 8.210 8.280 713,478 +0.00(+0.00%)
May 08, 2018 8.220 8.300 8.220 8.280 595,060 +0.05(+0.61%)
May 07, 2018 8.260 8.270 8.220 8.230 544,052 -0.07(-0.84%)
May 04, 2018 8.230 8.330 8.190 8.300 550,607 +0.08(+0.97%)
May 03, 2018 8.210 8.250 8.150 8.220 619,183 -0.01(-0.12%)
May 02, 2018 8.230 8.275 8.200 8.230 620,595 -0.01(-0.12%)
May 01, 2018 8.280 8.280 8.180 8.240 992,347 -0.16(-1.90%)
Apr 30, 2018 8.450 8.490 8.390 8.400 933,414 -0.04(-0.47%)
Apr 27, 2018 8.440 8.450 8.400 8.440 509,631 -0.10(-1.17%)
Apr 26, 2018 8.550 8.580 8.510 8.540 748,259 -0.07(-0.81%)
Apr 25, 2018 8.610 8.640 8.570 8.610 651,218 +0.02(+0.23%)
Apr 24, 2018 8.630 8.660 8.570 8.590 676,011 +0.05(+0.59%)
Apr 23, 2018 8.540 8.580 8.520 8.540 546,604 +0.10(+1.18%)
Apr 20, 2018 8.420 8.480 8.420 8.440 566,053 +0.03(+0.36%)
Apr 19, 2018 8.390 8.430 8.380 8.410 650,751 +0.08(+0.96%)
Apr 18, 2018 8.360 8.380 8.330 8.330 850,052 -0.05(-0.60%)
Apr 17, 2018 8.400 8.410 8.360 8.380 1,340,594 -0.09(-1.06%)
Apr 16, 2018 8.490 8.490 8.430 8.470 597,640 -0.02(-0.24%)
Apr 13, 2018 8.540 8.560 8.480 8.490 682,456 +0.02(+0.24%)
Apr 12, 2018 8.440 8.510 8.415 8.470 824,927 +0.02(+0.24%)
Apr 11, 2018 8.430 8.500 8.420 8.450 679,568 +0.02(+0.24%)
Apr 10, 2018 8.420 8.450 8.395 8.430 936,814 +0.07(+0.84%)
Apr 09, 2018 8.370 8.440 8.350 8.360 722,925 +0.08(+0.97%)
Apr 06, 2018 8.320 8.360 8.240 8.280 781,820 -0.12(-1.43%)
Apr 05, 2018 8.380 8.450 8.370 8.400 1,043,135 +0.10(+1.20%)
Apr 04, 2018 8.170 8.310 8.130 8.300 1,585,694 -0.12(-1.43%)
Apr 03, 2018 8.370 8.455 8.325 8.420 1,262,292 +0.14(+1.69%)
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.