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 )

12.71 +0.16 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.