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 )

11.22 -0.16 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2024 10.40 10.44 10.26 10.29 2,005,817 +0.04(+0.39%)
Jan 30, 2024 10.19 10.26 10.15 10.25 989,313 +0.06(+0.59%)
Jan 29, 2024 10.20 10.21 10.12 10.19 1,175,011 +0.07(+0.69%)
Jan 26, 2024 10.08 10.15 10.05 10.12 1,320,497 -0.18(-1.75%)
Jan 25, 2024 10.34 10.38 10.24 10.30 1,705,133 -0.10(-0.96%)
Jan 24, 2024 10.45 10.47 10.37 10.40 1,751,991 +0.44(+4.42%)
Jan 23, 2024 9.940 9.960 9.900 9.960 864,653 +0.01(+0.10%)
Jan 22, 2024 9.910 9.988 9.900 9.950 1,606,774 +0.12(+1.22%)
Jan 19, 2024 9.740 9.830 9.720 9.830 1,756,984 +0.07(+0.72%)
Jan 18, 2024 9.760 9.830 9.705 9.760 1,921,530 +0.01(+0.10%)
Jan 17, 2024 9.740 9.790 9.690 9.750 1,415,484 -0.10(-1.02%)
Jan 16, 2024 9.810 9.850 9.780 9.850 1,397,670 +0.04(+0.41%)
Jan 12, 2024 9.840 9.890 9.800 9.810 1,553,946 -0.04(-0.41%)
Jan 11, 2024 9.850 9.880 9.805 9.850 1,424,392 +0.06(+0.61%)
Jan 10, 2024 9.810 9.820 9.770 9.790 1,474,607 +0.03(+0.31%)
Jan 09, 2024 9.840 9.855 9.760 9.760 1,105,348 -0.20(-2.01%)
Jan 08, 2024 9.900 9.967 9.860 9.960 1,489,638 +0.06(+0.61%)
Jan 05, 2024 9.830 9.990 9.825 9.900 2,040,403 +0.26(+2.70%)
Jan 04, 2024 9.600 9.700 9.600 9.640 1,053,700 +0.04(+0.42%)
Jan 03, 2024 9.590 9.625 9.565 9.600 1,236,560 -0.04(-0.41%)
Jan 02, 2024 9.620 9.660 9.580 9.640 1,170,141 -0.04(-0.41%)
Dec 29, 2023 9.640 9.700 9.640 9.680 1,228,236 +0.05(+0.52%)
Dec 28, 2023 9.600 9.685 9.600 9.630 1,266,422 +0.11(+1.16%)
Dec 27, 2023 9.520 9.555 9.510 9.520 1,250,052 +0.04(+0.42%)
Dec 26, 2023 9.450 9.495 9.430 9.480 1,105,179 -0.06(-0.63%)
Dec 22, 2023 9.550 9.590 9.500 9.540 3,181,339 +0.24(+2.58%)
Dec 21, 2023 9.290 9.350 9.230 9.300 6,909,171 +0.14(+1.53%)
Dec 20, 2023 9.240 9.290 9.160 9.160 4,368,964 -0.08(-0.87%)
Dec 19, 2023 9.220 9.270 9.195 9.240 2,517,144 +0.00(+0.00%)
Dec 18, 2023 9.280 9.280 9.200 9.240 2,274,962 -0.10(-1.07%)
Dec 15, 2023 9.510 9.540 9.320 9.340 5,679,312 -0.64(-6.41%)
Dec 14, 2023 9.830 10.06 9.810 9.980 3,679,316 -0.15(-1.48%)
Dec 13, 2023 10.05 10.18 10.02 10.13 2,097,986 +0.11(+1.10%)
Dec 12, 2023 9.950 10.02 9.910 10.02 1,572,192 +0.05(+0.50%)
Dec 11, 2023 10.02 10.08 9.900 9.970 1,260,834 -0.09(-0.89%)
Dec 08, 2023 9.970 10.06 9.950 10.06 1,545,554 +0.10(+1.00%)
Dec 07, 2023 9.870 9.970 9.840 9.960 3,179,003 +0.34(+3.53%)
Dec 06, 2023 9.700 9.745 9.610 9.620 2,241,216 +0.02(+0.21%)
Dec 05, 2023 9.720 9.740 9.572 9.600 6,075,829 -0.16(-1.64%)
Dec 04, 2023 9.740 9.805 9.730 9.760 1,433,895 -0.16(-1.61%)
Dec 01, 2023 9.850 9.940 9.850 9.920 1,244,553 +0.05(+0.51%)
Nov 30, 2023 9.830 9.900 9.830 9.870 1,112,029 +0.01(+0.10%)
Nov 29, 2023 9.850 9.870 9.810 9.860 1,335,495 -0.14(-1.40%)
Nov 28, 2023 9.990 10.01 9.950 10.00 1,344,006 +0.01(+0.10%)
Nov 27, 2023 10.01 10.01 9.960 9.990 1,711,200 +0.16(+1.63%)
Nov 24, 2023 9.820 9.850 9.820 9.830 641,339 -0.04(-0.41%)
Nov 22, 2023 9.900 9.920 9.870 9.870 1,093,066 -0.06(-0.60%)
Nov 21, 2023 9.930 9.970 9.910 9.930 1,583,682 -0.04(-0.40%)
Nov 20, 2023 9.960 10.00 9.950 9.970 3,252,008 +0.09(+0.91%)
Nov 17, 2023 9.850 9.900 9.830 9.880 2,071,557 +0.26(+2.70%)
Nov 16, 2023 9.660 9.680 9.575 9.620 3,155,368 +0.15(+1.58%)
Nov 15, 2023 9.460 9.500 9.400 9.470 2,919,124 -0.31(-3.17%)
Nov 14, 2023 9.660 9.790 9.645 9.780 4,429,798 +0.52(+5.62%)
Nov 13, 2023 9.320 9.365 9.240 9.260 2,933,938 -0.03(-0.32%)
Nov 10, 2023 9.280 9.310 9.170 9.290 3,791,459 +0.15(+1.64%)
Nov 09, 2023 9.190 9.225 9.140 9.140 1,704,386 +0.09(+0.99%)
Nov 08, 2023 9.190 9.200 9.030 9.050 3,199,541 -0.66(-6.80%)
Nov 07, 2023 9.700 9.730 9.660 9.710 956,353 -0.09(-0.92%)
Nov 06, 2023 9.830 9.830 9.750 9.800 1,844,832 -0.35(-3.45%)
Nov 03, 2023 10.05 10.21 10.05 10.15 1,943,555 +0.15(+1.50%)
Nov 02, 2023 9.950 10.02 9.925 10.00 1,343,113 +0.14(+1.42%)
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.