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 )

12.17 -0.73 (-5.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2019 6.530 6.560 6.500 6.510 926,300 +0.04(+0.62%)
Aug 29, 2019 6.500 6.520 6.460 6.470 1,213,531 +0.06(+0.94%)
Aug 28, 2019 6.440 6.455 6.390 6.410 1,950,114 -0.04(-0.62%)
Aug 27, 2019 6.480 6.500 6.410 6.450 1,424,053 -0.02(-0.31%)
Aug 26, 2019 6.440 6.510 6.420 6.470 1,846,119 +0.11(+1.73%)
Aug 23, 2019 6.440 6.480 6.360 6.360 1,386,500 -0.10(-1.55%)
Aug 22, 2019 6.470 6.480 6.423 6.460 1,008,626 +0.00(+0.00%)
Aug 21, 2019 6.490 6.490 6.440 6.460 957,229 +0.01(+0.16%)
Aug 20, 2019 6.540 6.540 6.450 6.450 1,974,615 -0.07(-1.07%)
Aug 19, 2019 6.540 6.560 6.500 6.520 2,330,188 +0.00(+0.00%)
Aug 16, 2019 6.400 6.550 6.400 6.520 2,300,600 +0.10(+1.56%)
Aug 15, 2019 6.460 6.500 6.390 6.420 5,477,214 -0.02(-0.31%)
Aug 14, 2019 6.500 6.508 6.420 6.440 7,470,122 -0.22(-3.30%)
Aug 13, 2019 6.650 6.730 6.600 6.660 26,163,260 -0.06(-0.89%)
Aug 12, 2019 6.750 6.770 6.700 6.720 2,736,099 -0.05(-0.74%)
Aug 09, 2019 6.840 6.850 6.740 6.770 9,162,300 -0.11(-1.60%)
Aug 08, 2019 6.850 6.920 6.840 6.880 9,680,835 -0.03(-0.43%)
Aug 07, 2019 6.880 6.930 6.820 6.910 2,214,422 -0.02(-0.29%)
Aug 06, 2019 6.840 6.930 6.760 6.930 2,619,806 +0.15(+2.21%)
Aug 05, 2019 6.830 6.860 6.740 6.780 1,633,899 -0.12(-1.74%)
Aug 02, 2019 6.930 6.950 6.863 6.900 1,830,100 -0.02(-0.29%)
Aug 01, 2019 6.950 7.040 6.910 6.920 2,035,410 -0.04(-0.57%)
Jul 31, 2019 6.890 6.995 6.890 6.960 1,792,648 +0.04(+0.58%)
Jul 30, 2019 6.970 6.977 6.850 6.920 947,665 -0.08(-1.14%)
Jul 29, 2019 7.020 7.030 6.990 7.000 712,578 -0.01(-0.14%)
Jul 26, 2019 7.040 7.040 6.990 7.010 776,600 -0.01(-0.14%)
Jul 25, 2019 7.100 7.100 7.000 7.020 741,679 -0.11(-1.54%)
Jul 24, 2019 7.090 7.130 7.060 7.130 897,618 -0.02(-0.28%)
Jul 23, 2019 7.110 7.160 7.110 7.150 935,515 +0.05(+0.70%)
Jul 22, 2019 7.060 7.140 7.060 7.100 1,061,886 +0.09(+1.28%)
Jul 19, 2019 7.050 7.050 7.010 7.010 696,200 -0.04(-0.57%)
Jul 18, 2019 7.000 7.060 6.970 7.050 886,683 +0.03(+0.43%)
Jul 17, 2019 7.030 7.050 7.000 7.020 1,092,860 +0.00(+0.00%)
Jul 16, 2019 7.030 7.050 6.970 7.020 982,282 -0.01(-0.14%)
Jul 15, 2019 7.050 7.070 6.990 7.030 1,015,040 +0.01(+0.14%)
Jul 12, 2019 7.050 7.065 7.010 7.020 957,800 -0.03(-0.43%)
Jul 11, 2019 7.020 7.050 7.000 7.050 1,455,695 +0.03(+0.43%)
Jul 10, 2019 7.030 7.050 7.010 7.020 1,389,217 +0.02(+0.29%)
Jul 09, 2019 7.020 7.040 6.960 7.000 2,915,953 -0.08(-1.13%)
Jul 08, 2019 7.020 7.110 7.020 7.080 1,057,190 +0.01(+0.14%)
Jul 05, 2019 7.060 7.085 7.000 7.070 1,179,700 -0.02(-0.28%)
Jul 03, 2019 7.070 7.110 7.050 7.090 537,300 +0.01(+0.14%)
Jul 02, 2019 7.030 7.080 7.030 7.080 686,409 +0.06(+0.85%)
Jul 01, 2019 7.100 7.100 7.000 7.020 1,277,291 -0.04(-0.57%)
Jun 28, 2019 7.040 7.060 7.020 7.060 888,700 +0.07(+1.00%)
Jun 27, 2019 7.010 7.040 6.980 6.990 717,830 +0.00(+0.00%)
Jun 26, 2019 6.960 7.000 6.930 6.990 830,075 +0.06(+0.87%)
Jun 25, 2019 6.970 6.990 6.920 6.930 953,844 -0.02(-0.29%)
Jun 24, 2019 6.970 6.990 6.950 6.950 798,987 -0.02(-0.29%)
Jun 21, 2019 6.960 7.010 6.946 6.970 1,031,300 -0.01(-0.14%)
Jun 20, 2019 6.970 7.000 6.915 6.980 8,754,047 +0.05(+0.72%)
Jun 19, 2019 7.020 7.020 6.870 6.930 3,865,157 -0.09(-1.28%)
Jun 18, 2019 6.890 7.040 6.890 7.020 1,452,139 +0.17(+2.48%)
Jun 17, 2019 6.890 6.900 6.850 6.850 1,062,015 -0.04(-0.58%)
Jun 14, 2019 6.900 6.910 6.850 6.890 1,249,300 -0.02(-0.29%)
Jun 13, 2019 6.950 6.950 6.880 6.910 1,308,990 -0.02(-0.29%)
Jun 12, 2019 6.960 6.990 6.920 6.930 2,848,166 -0.05(-0.72%)
Jun 11, 2019 7.010 7.050 6.950 6.980 1,995,453 +0.01(+0.14%)
Jun 10, 2019 6.980 6.990 6.955 6.970 1,018,810 -0.02(-0.29%)
Jun 07, 2019 6.980 7.010 6.970 6.990 872,000 +0.02(+0.29%)
Jun 06, 2019 6.960 6.990 6.920 6.970 1,197,738 +0.02(+0.29%)
Jun 05, 2019 7.000 7.040 6.930 6.950 1,506,207 -0.02(-0.29%)
Jun 04, 2019 6.940 6.970 6.880 6.970 3,274,092 +0.14(+2.05%)
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.