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 )

12.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2018 6.654 6.654 6.591 6.615 1,110,513 -0.03(-0.48%)
May 30, 2018 6.631 6.662 6.599 6.646 1,262,787 +0.06(+0.97%)
May 29, 2018 6.631 6.662 6.567 6.583 1,867,241 -0.12(-1.79%)
May 25, 2018 6.702 6.702 6.702 0 -0.05(-0.71%)
May 24, 2018 6.734 6.758 6.690 6.750 1,209,963 +0.00(+0.00%)
May 23, 2018 6.734 6.758 6.686 6.750 1,819,260 -0.03(-0.47%)
May 22, 2018 6.750 6.814 6.750 6.782 963,102 +0.02(+0.24%)
May 21, 2018 6.750 6.790 6.734 6.766 940,840 +0.03(+0.47%)
May 18, 2018 6.798 6.798 6.726 6.734 996,938 -0.08(-1.17%)
May 17, 2018 6.806 6.894 6.782 6.814 7,606,784 +0.12(+1.79%)
May 16, 2018 6.766 6.766 6.662 6.694 3,625,237 +0.02(+0.24%)
May 15, 2018 6.742 6.782 6.654 6.678 3,702,052 -0.19(-2.79%)
May 14, 2018 6.734 6.898 6.710 6.870 1,469,794 +0.22(+3.24%)
May 11, 2018 6.639 6.678 6.631 6.654 1,129,138 +0.01(+0.12%)
May 10, 2018 6.599 6.654 6.583 6.646 1,634,971 +0.04(+0.60%)
May 09, 2018 6.559 6.615 6.551 6.607 894,196 +0.00(+0.00%)
May 08, 2018 6.559 6.623 6.559 6.607 745,784 +0.04(+0.61%)
May 07, 2018 6.591 6.599 6.559 6.567 681,856 -0.06(-0.84%)
May 04, 2018 6.567 6.646 6.535 6.623 690,071 +0.06(+0.97%)
May 03, 2018 6.551 6.583 6.503 6.559 776,017 -0.01(-0.12%)
May 02, 2018 6.567 6.603 6.543 6.567 777,787 -0.01(-0.12%)
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.