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 )

12.42 -0.09 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2020 6.049 6.049 5.989 5.989 1,252,469 -0.14(-2.23%)
Jan 30, 2020 6.083 6.134 6.071 6.125 1,599,731 +0.06(+0.98%)
Jan 29, 2020 6.083 6.100 6.049 6.066 758,963 +0.02(+0.28%)
Jan 28, 2020 6.049 6.074 6.014 6.049 926,888 +0.03(+0.57%)
Jan 27, 2020 6.006 6.036 5.997 6.014 1,255,605 -0.03(-0.42%)
Jan 24, 2020 6.125 6.125 6.023 6.040 1,297,481 -0.07(-1.12%)
Jan 23, 2020 6.117 6.117 6.074 6.108 943,453 -0.02(-0.28%)
Jan 22, 2020 6.151 6.151 6.108 6.125 1,146,482 +0.00(+0.00%)
Jan 21, 2020 6.168 6.168 6.117 6.125 851,619 -0.03(-0.55%)
Jan 17, 2020 6.142 6.168 6.134 6.159 1,126,226 +0.00(+0.00%)
Jan 16, 2020 6.142 6.159 6.117 6.159 1,162,094 +0.01(+0.14%)
Jan 15, 2020 6.185 6.194 6.151 6.151 1,134,485 -0.04(-0.69%)
Jan 14, 2020 6.219 6.236 6.185 6.194 1,448,174 -0.11(-1.76%)
Jan 13, 2020 6.287 6.305 6.245 6.305 1,523,963 +0.06(+0.96%)
Jan 10, 2020 6.313 6.313 6.228 6.245 2,109,212 -0.06(-0.95%)
Jan 09, 2020 6.313 6.347 6.287 6.305 1,661,668 -0.02(-0.27%)
Jan 08, 2020 6.279 6.356 6.270 6.322 4,544,161 +0.07(+1.09%)
Jan 07, 2020 6.270 6.287 6.253 6.253 1,846,848 -0.03(-0.54%)
Jan 06, 2020 6.262 6.296 6.253 6.287 637,844 -0.03(-0.41%)
Jan 03, 2020 6.296 6.330 6.262 6.313 748,082 -0.06(-0.94%)
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.