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 )

11.51 +0.07 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 31, 2017 5.948 6.132 5.937 6.117 1,761,253 +0.28(+4.87%)
Jul 28, 2017 5.833 5.840 5.802 5.833 649,479 +0.00(+0.00%)
Jul 27, 2017 5.856 5.856 5.810 5.833 824,661 +0.00(+0.00%)
Jul 26, 2017 5.864 5.879 5.833 5.833 936,189 -0.02(-0.39%)
Jul 25, 2017 5.848 5.871 5.833 5.856 930,301 +0.02(+0.26%)
Jul 24, 2017 5.802 5.856 5.802 5.840 795,152 +0.03(+0.53%)
Jul 21, 2017 5.840 5.848 5.802 5.810 1,030,526 -0.04(-0.66%)
Jul 20, 2017 5.856 5.875 5.833 5.848 672,067 -0.04(-0.65%)
Jul 19, 2017 5.871 5.894 5.871 5.887 975,424 +0.03(+0.52%)
Jul 18, 2017 5.840 5.864 5.825 5.856 1,061,782 +0.02(+0.40%)
Jul 17, 2017 5.840 5.856 5.825 5.833 1,248,020 -0.01(-0.13%)
Jul 14, 2017 5.894 5.894 5.833 5.840 807,616 -0.04(-0.65%)
Jul 13, 2017 5.864 5.887 5.840 5.879 746,590 -0.02(-0.39%)
Jul 12, 2017 5.910 5.933 5.887 5.902 1,105,214 -0.01(-0.13%)
Jul 11, 2017 5.933 5.933 5.887 5.910 889,943 -0.01(-0.13%)
Jul 10, 2017 5.940 5.956 5.910 5.917 1,448,307 -0.05(-0.77%)
Jul 07, 2017 6.002 5.917 5.963 2,653,507 -0.08(-1.27%)
Jul 06, 2017 6.036 6.094 6.033 6.040 3,639,544 -0.04(-0.63%)
Jul 05, 2017 6.094 6.102 6.040 6.079 1,793,107 +0.01(+0.13%)
Jul 03, 2017 6.071 6.094 6.056 6.071 1,576,628 +0.03(+0.51%)
Jun 30, 2017 6.071 6.086 6.029 6.040 2,167,391 +0.03(+0.51%)
Jun 29, 2017 6.040 6.048 5.956 6.010 2,971,761 -0.03(-0.51%)
Jun 28, 2017 5.940 6.079 5.940 6.040 3,932,042 +0.16(+2.75%)
Jun 27, 2017 5.840 5.902 5.840 5.879 4,901,796 +0.02(+0.39%)
Jun 26, 2017 5.879 5.890 5.825 5.856 1,800,346 -0.07(-1.17%)
Jun 23, 2017 5.933 5.956 5.917 5.925 2,621,818 -0.02(-0.26%)
Jun 22, 2017 5.902 5.971 5.902 5.940 9,235,331 +0.10(+1.71%)
Jun 21, 2017 5.825 5.879 5.810 5.840 2,877,002 -0.07(-1.17%)
Jun 20, 2017 5.894 5.921 5.879 5.910 2,866,760 +0.00(+0.00%)
Jun 19, 2017 5.913 5.925 5.867 5.910 1,511,420 +0.00(+0.00%)
Jun 16, 2017 5.879 5.917 5.879 5.910 1,357,014 +0.03(+0.52%)
Jun 15, 2017 5.871 5.890 5.840 5.879 1,774,530 -0.10(-1.67%)
Jun 14, 2017 6.013 6.033 5.956 5.979 2,981,011 -0.08(-1.27%)
Jun 13, 2017 6.056 6.086 6.017 6.056 2,994,345 +0.07(+1.16%)
Jun 12, 2017 5.956 5.994 5.940 5.986 2,534,575 -0.02(-0.38%)
Jun 09, 2017 5.979 6.017 5.971 6.010 6,370,197 +0.00(+0.00%)
Jun 08, 2017 5.925 6.063 5.925 6.010 8,123,575 +0.09(+1.56%)
Jun 07, 2017 5.856 5.948 5.856 5.917 12,990,597 +0.12(+2.12%)
Jun 06, 2017 5.771 5.802 5.748 5.794 19,531,316 +0.09(+1.62%)
Jun 05, 2017 5.741 5.748 5.679 5.702 7,252,245 -0.12(-2.11%)
Jun 02, 2017 5.725 5.833 5.725 5.825 4,221,860 +0.22(+3.84%)
Jun 01, 2017 5.595 5.618 5.568 5.610 2,182,043 +0.11(+1.96%)
May 31, 2017 5.564 5.564 5.495 5.502 1,087,715 -0.09(-1.65%)
May 30, 2017 5.602 5.641 5.587 5.595 599,564 +0.00(+0.00%)
May 26, 2017 5.579 5.602 5.571 5.595 663,294 -0.01(-0.14%)
May 25, 2017 5.602 5.625 5.595 5.602 1,049,031 -0.01(-0.14%)
May 24, 2017 5.618 5.641 5.602 5.610 783,086 +0.00(+0.00%)
May 23, 2017 5.625 5.647 5.602 5.610 1,101,383 +0.00(+0.00%)
May 22, 2017 5.641 5.641 5.595 5.610 986,138 -0.04(-0.68%)
May 19, 2017 5.587 5.664 5.587 5.648 900,217 +0.13(+2.37%)
May 18, 2017 5.495 5.541 5.456 5.518 1,384,541 -0.01(-0.14%)
May 17, 2017 5.595 5.610 5.510 5.525 1,559,376 -0.13(-2.31%)
May 16, 2017 5.648 5.679 5.633 5.656 6,395,341 +0.03(+0.55%)
May 15, 2017 5.641 5.671 5.610 5.625 996,282 -0.06(-1.08%)
May 12, 2017 5.702 5.718 5.656 5.687 1,214,801 -0.05(-0.94%)
May 11, 2017 5.725 5.771 5.725 5.741 1,343,050 +0.02(+0.40%)
May 10, 2017 5.718 5.725 5.702 5.718 1,295,857 -0.02(-0.27%)
May 09, 2017 5.779 5.779 5.733 5.733 1,084,426 -0.05(-0.93%)
May 08, 2017 5.779 5.817 5.771 5.787 1,938,138 +0.01(+0.13%)
May 05, 2017 5.779 5.790 5.764 5.779 1,514,352 +0.01(+0.13%)
May 04, 2017 5.764 5.802 5.764 5.771 1,706,576 -0.01(-0.13%)
May 03, 2017 5.718 5.794 5.718 5.779 992,175 +0.03(+0.53%)
May 02, 2017 5.733 5.748 5.710 5.748 1,277,511 +0.05(+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.