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 (%)
Nov 30, 2021 6.042 6.061 6.014 6.033 3,152,071 -0.12(-1.97%)
Nov 29, 2021 6.192 6.201 6.117 6.154 1,633,500 -0.03(-0.45%)
Nov 26, 2021 6.229 6.248 6.154 6.182 1,670,684 -0.11(-1.78%)
Nov 24, 2021 6.285 6.359 6.285 6.294 1,135,807 +0.01(+0.15%)
Nov 23, 2021 6.266 6.299 6.248 6.285 1,189,876 +0.02(+0.30%)
Nov 22, 2021 6.266 6.285 6.220 6.266 1,090,375 +0.00(+0.00%)
Nov 19, 2021 6.266 6.285 6.234 6.266 1,023,586 -0.04(-0.59%)
Nov 18, 2021 6.294 6.327 6.303 6.303 1,160,107 +0.01(+0.15%)
Nov 17, 2021 6.322 6.322 6.257 6.294 1,122,197 -0.01(-0.15%)
Nov 16, 2021 6.378 6.378 6.303 6.303 1,087,172 -0.12(-1.89%)
Nov 15, 2021 6.509 6.518 6.406 6.425 1,862,302 -0.13(-1.99%)
Nov 12, 2021 6.415 6.574 6.406 6.555 3,268,328 +0.27(+4.30%)
Nov 11, 2021 6.229 6.294 6.224 6.285 715,978 +0.06(+0.90%)
Nov 10, 2021 6.192 6.229 1,624,600 +0.05(+0.75%)
Nov 09, 2021 6.285 6.285 6.136 6.182 3,498,537 -0.19(-2.93%)
Nov 08, 2021 6.313 6.378 6.303 6.369 2,503,733 +0.10(+1.64%)
Nov 05, 2021 6.275 6.299 6.248 6.266 1,412,571 +0.03(+0.45%)
Nov 04, 2021 6.248 6.248 6.192 6.238 1,968,650 +0.02(+0.30%)
Nov 03, 2021 6.173 6.229 6.154 6.220 1,214,224 +0.05(+0.76%)
Nov 02, 2021 6.201 6.201 6.136 6.173 1,379,109 -0.05(-0.75%)
Nov 01, 2021 6.201 6.042 6.042 6.220 1,921,068 +0.18(+2.93%)
Oct 29, 2021 6.070 6.098 6.005 6.042 5,792,366 -0.07(-1.07%)
Oct 28, 2021 6.108 6.154 6.070 6.108 4,685,745 -0.02(-0.30%)
Oct 27, 2021 6.192 6.182 6.117 6.126 1,189,733 -0.07(-1.20%)
Oct 26, 2021 6.220 6.201 2,273,122 -0.02(-0.30%)
Oct 25, 2021 6.285 6.285 6.192 6.220 4,429,008 -0.09(-1.48%)
Oct 22, 2021 6.331 6.365 6.294 6.313 1,106,263 -0.02(-0.29%)
Oct 21, 2021 6.369 6.397 6.313 6.331 1,177,522 -0.07(-1.16%)
Oct 20, 2021 6.387 6.425 6.369 6.406 1,011,579 +0.04(+0.59%)
Oct 19, 2021 6.359 6.378 6.332 6.369 639,849 +0.00(+0.00%)
Oct 18, 2021 6.397 6.415 6.354 6.369 679,001 -0.04(-0.58%)
Oct 15, 2021 6.350 6.415 6.331 6.406 1,480,914 +0.12(+1.93%)
Oct 14, 2021 6.303 6.322 6.266 6.285 1,743,283 -0.07(-1.03%)
Oct 13, 2021 6.387 6.397 6.294 6.350 1,096,781 -0.10(-1.59%)
Oct 12, 2021 6.490 6.490 6.434 6.453 781,190 -0.02(-0.29%)
Oct 11, 2021 6.546 6.593 6.471 6.471 753,794 -0.01(-0.14%)
Oct 08, 2021 6.527 6.537 6.481 6.481 1,184,509 -0.08(-1.28%)
Oct 07, 2021 6.555 6.597 6.546 6.565 795,878 +0.00(+0.00%)
Oct 06, 2021 6.546 6.574 6.476 6.565 1,475,901 +0.06(+0.86%)
Oct 05, 2021 6.387 6.518 6.387 6.509 1,539,796 +0.19(+2.95%)
Oct 04, 2021 6.397 6.425 6.294 6.322 2,130,301 -0.18(-2.73%)
Oct 01, 2021 6.471 6.518 6.425 6.499 2,103,246 -0.04(-0.57%)
Sep 30, 2021 6.630 6.648 6.532 6.537 1,292,083 -0.21(-3.18%)
Sep 29, 2021 6.788 6.788 6.714 6.751 1,430,684 -0.06(-0.82%)
Sep 28, 2021 6.984 6.993 6.793 6.807 1,957,297 -0.17(-2.41%)
Sep 27, 2021 6.863 7.012 6.863 6.975 1,073,195 +0.19(+2.75%)
Sep 24, 2021 6.779 6.821 6.770 6.788 811,522 +0.02(+0.28%)
Sep 23, 2021 6.704 6.835 6.704 6.770 1,181,126 +0.06(+0.83%)
Sep 22, 2021 6.704 6.751 6.676 6.714 903,825 +0.05(+0.70%)
Sep 21, 2021 6.658 6.709 6.648 6.667 1,366,547 +0.10(+1.56%)
Sep 20, 2021 6.593 6.611 6.521 6.565 1,445,058 -0.15(-2.22%)
Sep 17, 2021 6.770 6.796 6.709 6.714 777,981 -0.07(-0.96%)
Sep 16, 2021 6.760 6.807 6.751 6.779 657,782 -0.04(-0.55%)
Sep 15, 2021 6.770 6.826 6.746 6.816 706,029 +0.04(+0.55%)
Sep 14, 2021 6.872 6.872 6.744 6.779 1,462,670 -0.06(-0.82%)
Sep 13, 2021 6.760 6.840 6.742 6.835 1,102,440 +0.14(+2.09%)
Sep 10, 2021 6.732 6.732 6.695 6.695 1,157,307 +0.00(+0.00%)
Sep 09, 2021 6.639 6.695 6.639 6.695 768,400 +0.04(+0.56%)
Sep 08, 2021 6.695 6.714 6.648 6.658 766,820 +0.01(+0.14%)
Sep 07, 2021 6.630 6.676 6.625 6.648 859,601 +0.03(+0.42%)
Sep 03, 2021 6.518 6.620 6.518 6.620 1,437,747 +0.13(+2.01%)
Sep 02, 2021 6.518 6.518 6.471 6.490 684,421 -0.02(-0.29%)
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.