Skip to main content

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.55 +0.08 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.290 7.300 7.210 7.250 1,022,056 -0.17(-2.29%)
Mar 30, 2017 7.390 7.450 7.380 7.420 518,569 +0.04(+0.54%)
Mar 29, 2017 7.390 7.405 7.340 7.380 657,015 -0.16(-2.12%)
Mar 28, 2017 7.440 7.560 7.435 7.540 1,132,201 +0.05(+0.67%)
Mar 27, 2017 7.460 7.510 7.420 7.490 1,223,790 -0.03(-0.40%)
Mar 24, 2017 7.470 7.540 7.470 7.520 591,407 +0.12(+1.62%)
Mar 23, 2017 7.380 7.440 7.380 7.400 1,201,795 -0.02(-0.27%)
Mar 22, 2017 7.410 7.420 7.360 7.420 859,072 +0.01(+0.13%)
Mar 21, 2017 7.590 7.590 7.390 7.410 886,211 -0.15(-1.98%)
Mar 20, 2017 7.570 7.600 7.550 7.560 440,578 -0.03(-0.40%)
Mar 17, 2017 7.580 7.600 7.568 7.590 448,224 -0.01(-0.13%)
Mar 16, 2017 7.600 7.630 7.590 7.600 717,132 +0.01(+0.13%)
Mar 15, 2017 7.560 7.610 7.550 7.590 513,701 +0.04(+0.53%)
Mar 14, 2017 7.570 7.575 7.490 7.550 697,374 -0.01(-0.13%)
Mar 13, 2017 7.580 7.590 7.550 7.560 573,638 -0.04(-0.53%)
Mar 10, 2017 7.610 7.635 7.550 7.600 787,027 +0.06(+0.80%)
Mar 09, 2017 7.550 7.590 7.530 7.540 457,251 -0.02(-0.26%)
Mar 08, 2017 7.590 7.640 7.550 7.560 571,591 -0.02(-0.26%)
Mar 07, 2017 7.580 7.590 7.550 7.580 515,282 -0.05(-0.66%)
Mar 06, 2017 7.610 7.663 7.570 7.630 2,017,579 +0.04(+0.53%)
Mar 03, 2017 7.740 7.770 7.580 7.590 2,762,274 -0.23(-2.94%)
Mar 02, 2017 7.870 7.885 7.790 7.820 823,141 -0.15(-1.88%)
Mar 01, 2017 7.850 8.000 7.850 7.970 756,210 +0.17(+2.18%)
Feb 28, 2017 7.800 7.820 7.760 7.800 461,459 -0.03(-0.38%)
Feb 27, 2017 7.810 7.840 7.780 7.830 485,236 -0.04(-0.51%)
Feb 24, 2017 7.860 7.890 7.840 7.870 474,175 -0.05(-0.63%)
Feb 23, 2017 7.990 7.990 7.890 7.920 531,258 -0.09(-1.12%)
Feb 22, 2017 8.030 8.040 7.980 8.010 458,823 -0.08(-0.99%)
Feb 21, 2017 8.010 8.090 8.010 8.090 490,568 +0.11(+1.38%)
Feb 17, 2017 7.980 7.980 7.980 0 -0.06(-0.75%)
Feb 16, 2017 8.010 8.060 8.000 8.040 554,513 +0.02(+0.25%)
Feb 15, 2017 8.010 8.060 8.000 8.020 659,249 -0.01(-0.12%)
Feb 14, 2017 7.960 8.040 7.950 8.030 988,490 -0.05(-0.62%)
Feb 13, 2017 7.980 8.080 7.980 8.080 1,046,612 +0.15(+1.89%)
Feb 10, 2017 7.960 7.970 7.912 7.930 730,686 -0.03(-0.38%)
Feb 09, 2017 7.970 7.965 7.880 7.960 931,667 -0.01(-0.13%)
Feb 08, 2017 7.950 7.970 7.902 7.970 708,072 +0.00(+0.00%)
Feb 07, 2017 7.980 8.000 7.930 7.970 442,184 +0.04(+0.50%)
Feb 06, 2017 7.890 7.970 7.890 7.930 629,141 -0.04(-0.50%)
Feb 03, 2017 7.840 7.980 7.830 7.970 864,110 +0.22(+2.84%)
Feb 02, 2017 7.720 7.750 7.670 7.750 666,397 +0.03(+0.39%)
Feb 01, 2017 7.810 7.830 7.720 7.720 2,615,598 -0.10(-1.28%)
Jan 31, 2017 7.820 7.830 7.740 7.820 770,541 +0.03(+0.39%)
Jan 30, 2017 7.870 7.915 7.720 7.790 1,803,179 -0.10(-1.27%)
Jan 27, 2017 7.990 7.990 7.860 7.890 909,949 -0.12(-1.50%)
Jan 26, 2017 7.990 8.030 7.970 8.010 822,530 +0.16(+2.04%)
Jan 25, 2017 7.800 7.865 7.770 7.850 1,098,843 +0.06(+0.77%)
Jan 24, 2017 7.790 7.820 7.750 7.790 1,362,082 -0.11(-1.39%)
Jan 23, 2017 7.850 7.920 7.850 7.900 731,498 +0.06(+0.77%)
Jan 20, 2017 7.830 7.875 7.810 7.840 524,158 +0.06(+0.77%)
Jan 19, 2017 7.810 7.840 7.750 7.780 644,906 -0.03(-0.38%)
Jan 18, 2017 7.800 7.830 7.760 7.810 1,129,125 +0.01(+0.13%)
Jan 17, 2017 7.830 7.850 7.770 7.800 1,158,448 -0.16(-2.01%)
Jan 13, 2017 7.960 7.960 7.960 0 +0.07(+0.89%)
Jan 12, 2017 7.920 7.940 7.820 7.890 1,152,936 -0.06(-0.75%)
Jan 11, 2017 7.910 7.970 7.900 7.950 570,451 +0.12(+1.53%)
Jan 10, 2017 7.840 7.880 7.810 7.830 695,812 -0.02(-0.25%)
Jan 09, 2017 7.860 7.880 7.830 7.850 654,694 -0.03(-0.38%)
Jan 06, 2017 7.890 7.925 7.840 7.880 978,792 -0.01(-0.13%)
Jan 05, 2017 7.850 7.920 7.850 7.890 2,371,309 +0.06(+0.77%)
Jan 04, 2017 7.760 7.840 7.740 7.830 917,127 +0.11(+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.