Skip to main content

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.77 -0.04 (-0.38%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.240 4.311 4.143 4.231 3,009,284 -0.27(-5.89%)
Mar 30, 2020 4.532 4.541 4.329 4.496 3,464,365 -0.08(-1.74%)
Mar 27, 2020 4.576 4.673 4.505 4.576 2,271,033 -0.04(-0.85%)
Mar 26, 2020 4.419 4.624 4.419 4.615 2,759,478 +0.17(+3.84%)
Mar 25, 2020 4.402 4.533 4.314 4.445 2,713,667 +0.03(+0.58%)
Mar 24, 2020 4.325 4.436 4.266 4.419 3,294,448 +0.49(+12.36%)
Mar 23, 2020 4.044 4.095 3.890 3.933 3,272,872 -0.05(-1.28%)
Mar 20, 2020 4.121 4.163 3.958 3.984 3,323,469 -0.08(-1.89%)
Mar 19, 2020 4.035 4.112 3.954 4.061 3,376,577 +0.06(+1.49%)
Mar 18, 2020 4.095 4.103 3.830 4.001 5,271,827 -0.30(-6.94%)
Mar 17, 2020 4.095 4.300 4.069 4.300 16,129,268 +0.26(+6.55%)
Mar 16, 2020 3.882 4.232 3.882 4.035 3,142,727 -0.32(-7.44%)
Mar 13, 2020 4.342 4.419 4.086 4.359 3,934,173 +0.18(+4.29%)
Mar 12, 2020 4.351 4.359 4.018 4.180 4,170,994 -0.54(-11.39%)
Mar 11, 2020 4.769 4.803 4.675 4.718 4,964,482 -0.04(-0.90%)
Mar 10, 2020 4.760 4.780 4.641 4.760 3,573,922 +0.19(+4.10%)
Mar 09, 2020 4.658 4.675 4.522 4.573 3,067,150 -0.45(-9.00%)
Mar 06, 2020 5.042 5.085 4.991 5.025 3,409,741 -0.14(-2.64%)
Mar 05, 2020 5.170 5.187 5.119 5.161 4,544,879 -0.15(-2.89%)
Mar 04, 2020 5.315 5.323 5.238 5.315 3,538,097 -0.01(-0.16%)
Mar 03, 2020 5.426 5.451 5.264 5.323 8,001,436 -0.11(-2.04%)
Mar 02, 2020 5.383 5.443 5.340 5.434 7,001,542 +0.00(+0.00%)
Feb 28, 2020 5.383 5.443 5.315 5.434 7,631,566 +0.08(+1.43%)
Feb 27, 2020 5.417 5.451 5.349 5.358 31,198,626 -0.14(-2.48%)
Feb 26, 2020 5.503 5.545 5.477 5.494 3,086,313 +0.03(+0.47%)
Feb 25, 2020 5.579 5.596 5.409 5.468 4,399,557 -0.06(-1.08%)
Feb 24, 2020 5.520 5.562 5.511 5.528 1,656,839 -0.18(-3.14%)
Feb 21, 2020 5.733 5.733 5.690 5.707 1,025,536 -0.03(-0.59%)
Feb 20, 2020 5.759 5.767 5.719 5.741 1,172,774 -0.07(-1.17%)
Feb 19, 2020 5.852 5.852 5.801 5.810 991,566 -0.06(-1.02%)
Feb 18, 2020 5.938 5.946 5.861 5.869 928,041 -0.09(-1.43%)
Feb 14, 2020 6.006 6.014 5.955 5.955 1,271,810 -0.07(-1.13%)
Feb 13, 2020 6.057 6.057 6.006 6.023 1,040,399 -0.10(-1.67%)
Feb 12, 2020 6.125 6.142 6.100 6.125 975,271 -0.04(-0.69%)
Feb 11, 2020 6.159 6.185 6.159 6.168 920,537 +0.03(+0.42%)
Feb 10, 2020 6.134 6.159 6.117 6.142 765,884 +0.01(+0.14%)
Feb 07, 2020 6.159 6.159 6.125 6.134 875,498 -0.03(-0.55%)
Feb 06, 2020 6.185 6.185 6.142 6.168 1,276,676 +0.01(+0.14%)
Feb 05, 2020 6.177 6.177 6.134 6.159 1,601,759 +0.01(+0.14%)
Feb 04, 2020 6.142 6.168 6.134 6.151 5,994,802 +0.09(+1.41%)
Feb 03, 2020 6.032 6.091 6.032 6.066 844,724 +0.08(+1.28%)
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.