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 )

12.90 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Aug 31, 2012 6.180 6.230 6.120 6.220 363,041 +0.03(+0.48%)
Aug 30, 2012 6.240 6.250 6.190 6.190 529,437 -0.12(-1.90%)
Aug 29, 2012 6.290 6.335 6.260 6.310 520,388 +0.02(+0.32%)
Aug 27, 2012 6.300 6.330 6.270 6.290 280,200 -0.05(-0.79%)
Aug 24, 2012 6.280 6.360 6.280 6.340 333,110 +0.01(+0.16%)
Aug 23, 2012 6.320 6.360 6.320 6.330 485,179 +0.00(+0.00%)
Aug 22, 2012 6.280 6.360 6.280 6.330 865,608 +0.04(+0.64%)
Aug 21, 2012 6.320 6.370 6.270 6.290 801,502 +0.01(+0.16%)
Aug 20, 2012 6.270 6.310 6.270 6.280 500,781 -0.11(-1.72%)
Aug 17, 2012 6.300 6.400 6.280 6.390 12,725,718 +0.20(+3.23%)
Aug 16, 2012 6.210 6.270 6.180 6.190 12,564,370 +0.05(+0.81%)
Aug 15, 2012 6.100 6.160 6.090 6.140 22,779,904 -0.11(-1.76%)
Aug 14, 2012 6.290 6.300 6.220 6.250 10,535,847 -0.22(-3.40%)
Aug 13, 2012 6.540 6.540 6.420 6.470 475,997 -0.05(-0.77%)
Aug 10, 2012 6.490 6.530 6.480 6.520 168,523 +0.02(+0.31%)
Aug 09, 2012 6.580 6.580 6.471 6.500 169,604 +0.01(+0.15%)
Aug 08, 2012 6.450 6.530 6.450 6.490 214,000 -0.10(-1.52%)
Aug 07, 2012 6.560 6.650 6.550 6.590 297,547 +0.07(+1.07%)
Aug 06, 2012 6.490 6.560 6.490 6.520 230,844 +0.02(+0.31%)
Aug 03, 2012 6.420 6.510 6.400 6.500 1,592,159 +0.09(+1.40%)
Aug 02, 2012 6.410 6.450 6.360 6.410 495,269 +0.04(+0.63%)
Aug 01, 2012 6.400 6.430 6.370 6.370 195,761 +0.05(+0.79%)
Jul 31, 2012 6.390 6.530 6.320 6.320 337,587 -0.09(-1.40%)
Jul 30, 2012 6.430 6.460 6.360 6.410 204,839 -0.16(-2.44%)
Jul 27, 2012 6.380 6.600 6.355 6.570 439,040 +0.19(+2.98%)
Jul 26, 2012 6.360 6.400 6.330 6.380 299,424 +0.21(+3.40%)
Jul 25, 2012 6.140 6.220 6.100 6.170 620,782 +0.06(+0.98%)
Jul 24, 2012 6.100 6.130 6.050 6.110 688,376 +0.04(+0.66%)
Jul 23, 2012 6.070 6.070 6.010 6.070 267,957 -0.16(-2.57%)
Jul 20, 2012 5.560 6.260 5.550 6.230 510,947 -0.21(-3.26%)
Jul 19, 2012 6.450 6.480 6.430 6.440 187,967 +0.00(+0.00%)
Jul 18, 2012 6.370 6.450 6.360 6.440 262,050 -0.01(-0.16%)
Jul 17, 2012 6.470 6.490 6.420 6.450 288,804 -0.04(-0.62%)
Jul 16, 2012 6.470 6.520 6.460 6.490 215,334 -0.05(-0.76%)
Jul 13, 2012 6.390 6.560 6.370 6.540 285,320 +0.10(+1.55%)
Jul 12, 2012 6.470 6.470 6.410 6.440 232,598 -0.15(-2.28%)
Jul 11, 2012 6.610 6.630 6.550 6.590 213,447 +0.04(+0.61%)
Jul 10, 2012 6.600 6.620 6.520 6.550 304,718 -0.14(-2.09%)
Jul 09, 2012 6.630 6.690 6.590 6.690 281,043 +0.01(+0.15%)
Jul 06, 2012 6.660 6.700 6.630 6.680 328,156 -0.03(-0.45%)
Jul 05, 2012 6.670 6.740 6.670 6.710 326,442 -0.10(-1.47%)
Jul 03, 2012 6.730 6.810 6.720 6.810 222,810 +0.14(+2.10%)
Jul 02, 2012 6.620 6.700 6.620 6.670 276,296 +0.03(+0.45%)
Jun 29, 2012 6.610 6.670 6.610 6.640 356,892 +0.07(+1.07%)
Jun 28, 2012 6.510 6.570 6.500 6.570 462,368 +0.16(+2.50%)
Jun 27, 2012 6.380 6.450 6.360 6.410 213,603 +0.11(+1.75%)
Jun 26, 2012 6.260 6.300 6.240 6.300 303,957 +0.05(+0.80%)
Jun 25, 2012 6.280 6.290 6.230 6.250 248,722 -0.09(-1.42%)
Jun 22, 2012 6.340 6.370 6.311 6.340 312,778 +0.02(+0.32%)
Jun 21, 2012 6.450 6.470 6.320 6.320 802,014 -0.17(-2.62%)
Jun 20, 2012 6.460 6.510 6.420 6.490 379,422 +0.06(+0.93%)
Jun 19, 2012 6.340 6.440 6.340 6.430 302,293 +0.08(+1.26%)
Jun 18, 2012 6.300 6.370 6.300 6.350 327,028 +0.01(+0.16%)
Jun 15, 2012 6.290 6.360 6.280 6.340 267,215 +0.14(+2.26%)
Jun 14, 2012 6.110 6.210 6.100 6.200 332,547 +0.22(+3.68%)
Jun 13, 2012 5.970 6.035 5.940 5.980 235,224 +0.00(+0.00%)
Jun 12, 2012 5.960 6.010 5.940 5.980 220,316 +0.07(+1.18%)
Jun 11, 2012 5.970 6.000 5.890 5.910 315,571 -0.08(-1.34%)
Jun 08, 2012 6.030 6.030 5.950 5.990 344,680 -0.11(-1.80%)
Jun 07, 2012 6.130 6.160 6.100 6.100 459,300 +0.02(+0.33%)
Jun 06, 2012 5.970 6.090 5.970 6.080 931,803 +0.15(+2.53%)
Jun 05, 2012 5.880 5.940 5.850 5.930 473,313 +0.21(+3.67%)
Jun 04, 2012 5.770 5.820 5.650 5.720 431,036 +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.