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 (%)
Sep 30, 2020 5.550 5.620 5.550 5.590 1,201,003 -0.14(-2.44%)
Sep 29, 2020 5.750 5.760 5.700 5.730 1,245,338 -0.11(-1.88%)
Sep 28, 2020 5.770 5.860 5.770 5.840 1,098,738 -0.01(-0.17%)
Sep 25, 2020 5.810 5.870 5.800 5.850 763,900 +0.02(+0.34%)
Sep 24, 2020 5.830 5.850 5.775 5.830 1,306,985 +0.05(+0.87%)
Sep 23, 2020 5.840 5.870 5.770 5.780 1,252,794 +0.02(+0.35%)
Sep 22, 2020 5.740 5.760 5.700 5.760 879,431 +0.03(+0.52%)
Sep 21, 2020 5.780 5.780 5.670 5.730 990,893 -0.16(-2.72%)
Sep 18, 2020 5.930 5.930 5.880 5.890 552,300 +0.00(+0.00%)
Sep 17, 2020 5.890 5.910 5.875 5.890 936,468 -0.03(-0.51%)
Sep 16, 2020 5.890 5.960 5.880 5.920 1,035,168 +0.01(+0.17%)
Sep 15, 2020 5.950 5.950 5.900 5.910 1,232,587 +0.01(+0.17%)
Sep 14, 2020 5.900 5.910 5.873 5.900 725,895 +0.06(+1.03%)
Sep 11, 2020 5.820 5.850 5.790 5.840 592,100 +0.06(+1.04%)
Sep 10, 2020 5.810 5.840 5.770 5.780 1,137,360 -0.01(-0.17%)
Sep 09, 2020 5.780 5.820 5.760 5.790 914,160 -0.02(-0.34%)
Sep 08, 2020 5.920 5.920 5.800 5.810 1,191,820 -0.14(-2.35%)
Sep 04, 2020 5.920 5.960 5.850 5.950 1,022,700 +0.14(+2.41%)
Sep 03, 2020 5.900 5.930 5.780 5.810 1,609,065 -0.13(-2.19%)
Sep 02, 2020 5.920 5.950 5.900 5.940 728,182 +0.03(+0.51%)
Sep 01, 2020 5.880 5.920 5.870 5.910 603,535 +0.03(+0.51%)
Aug 31, 2020 5.990 5.990 5.870 5.880 807,113 -0.07(-1.18%)
Aug 28, 2020 5.910 5.950 5.900 5.950 1,019,800 +0.17(+2.94%)
Aug 27, 2020 5.770 5.790 5.730 5.780 1,069,732 -0.06(-1.03%)
Aug 26, 2020 5.830 5.870 5.820 5.840 563,976 -0.02(-0.34%)
Aug 25, 2020 5.840 5.870 5.840 5.860 892,571 +0.10(+1.74%)
Aug 24, 2020 5.720 5.780 5.715 5.760 1,130,562 +0.10(+1.77%)
Aug 21, 2020 5.660 5.690 5.650 5.660 567,000 -0.08(-1.39%)
Aug 20, 2020 5.700 5.760 5.680 5.740 675,871 -0.02(-0.35%)
Aug 19, 2020 5.750 5.800 5.740 5.760 818,127 +0.02(+0.35%)
Aug 18, 2020 5.730 5.740 5.690 5.740 1,117,056 -0.02(-0.35%)
Aug 17, 2020 5.780 5.790 5.740 5.760 847,308 +0.00(+0.00%)
Aug 14, 2020 5.760 5.790 5.730 5.760 754,400 -0.03(-0.52%)
Aug 13, 2020 5.820 5.825 5.780 5.790 657,174 -0.05(-0.86%)
Aug 12, 2020 5.880 5.900 5.840 5.840 1,541,279 +0.07(+1.21%)
Aug 11, 2020 5.760 5.845 5.760 5.770 1,736,426 +0.18(+3.22%)
Aug 10, 2020 5.550 5.640 5.540 5.590 2,738,200 +0.03(+0.54%)
Aug 07, 2020 5.460 5.570 5.460 5.560 1,263,100 +0.07(+1.28%)
Aug 06, 2020 5.410 5.500 5.400 5.490 1,055,048 -0.02(-0.36%)
Aug 05, 2020 5.490 5.520 5.480 5.510 603,598 +0.00(+0.00%)
Aug 04, 2020 5.420 5.510 5.420 5.510 1,251,633 +0.12(+2.23%)
Aug 03, 2020 5.370 5.415 5.330 5.390 934,518 +0.04(+0.75%)
Jul 31, 2020 5.360 5.380 5.290 5.350 1,290,500 -0.11(-2.01%)
Jul 30, 2020 5.450 5.460 5.360 5.460 905,990 -0.16(-2.85%)
Jul 29, 2020 5.590 5.650 5.540 5.620 747,367 -0.03(-0.53%)
Jul 28, 2020 5.640 5.700 5.640 5.650 2,378,520 -0.02(-0.35%)
Jul 27, 2020 5.690 5.690 5.640 5.670 1,516,423 +0.05(+0.89%)
Jul 24, 2020 5.630 5.660 5.610 5.620 853,300 -0.02(-0.35%)
Jul 23, 2020 5.650 5.675 5.620 5.640 795,252 -0.05(-0.88%)
Jul 22, 2020 5.650 5.690 5.650 5.690 598,074 -0.02(-0.35%)
Jul 21, 2020 5.670 5.740 5.660 5.710 1,221,440 +0.01(+0.18%)
Jul 20, 2020 5.700 5.730 5.690 5.700 626,889 -0.02(-0.35%)
Jul 17, 2020 5.720 5.750 5.710 5.720 618,400 -0.11(-1.89%)
Jul 16, 2020 5.790 5.890 5.790 5.830 1,068,037 +0.04(+0.69%)
Jul 15, 2020 5.775 5.795 5.750 5.790 810,565 +0.07(+1.22%)
Jul 14, 2020 5.690 5.735 5.675 5.720 979,775 +0.03(+0.53%)
Jul 13, 2020 5.700 5.710 5.660 5.690 1,148,817 +0.02(+0.35%)
Jul 10, 2020 5.560 5.670 5.560 5.670 891,900 +0.13(+2.35%)
Jul 09, 2020 5.610 5.610 5.500 5.540 1,051,280 -0.07(-1.25%)
Jul 08, 2020 5.630 5.670 5.590 5.610 1,223,857 -0.05(-0.88%)
Jul 07, 2020 5.710 5.710 5.660 5.660 903,187 -0.14(-2.41%)
Jul 06, 2020 5.770 5.810 5.740 5.800 1,044,844 +0.11(+1.93%)
Jul 02, 2020 5.680 5.760 5.674 5.690 1,138,400 +0.10(+1.79%)
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.