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 (%)
Aug 31, 2017 5.748 5.779 5.733 5.748 947,338 +0.08(+1.36%)
Aug 30, 2017 5.687 5.687 5.648 5.671 576,137 -0.03(-0.54%)
Aug 29, 2017 5.671 5.710 5.671 5.702 925,148 +0.02(+0.41%)
Aug 28, 2017 5.741 5.741 5.671 5.679 990,235 -0.05(-0.94%)
Aug 25, 2017 5.771 5.771 5.702 5.733 1,528,403 +0.03(+0.54%)
Aug 24, 2017 5.725 5.746 5.702 5.702 779,355 -0.02(-0.27%)
Aug 23, 2017 5.733 5.741 5.702 5.718 771,079 -0.02(-0.40%)
Aug 22, 2017 5.733 5.756 5.725 5.741 765,821 -0.02(-0.27%)
Aug 21, 2017 5.741 5.756 5.718 5.756 951,038 -0.05(-0.79%)
Aug 18, 2017 5.756 5.817 5.748 5.802 940,474 +0.05(+0.94%)
Aug 17, 2017 5.802 5.810 5.741 5.748 1,436,018 -0.06(-1.06%)
Aug 16, 2017 5.825 5.848 5.810 5.810 2,054,672 -0.02(-0.26%)
Aug 15, 2017 5.825 5.848 5.817 5.825 894,166 +0.01(+0.13%)
Aug 14, 2017 5.817 5.844 5.810 5.817 1,455,568 +0.06(+1.07%)
Aug 11, 2017 5.764 5.764 5.718 5.756 1,317,781 +0.02(+0.27%)
Aug 10, 2017 5.840 5.840 5.725 5.741 2,084,056 -0.15(-2.61%)
Aug 09, 2017 5.917 5.917 5.867 5.894 940,936 -0.05(-0.78%)
Aug 08, 2017 5.963 5.971 5.928 5.940 1,090,374 -0.05(-0.90%)
Aug 07, 2017 5.971 6.002 5.940 5.994 3,515,380 +0.01(+0.13%)
Aug 04, 2017 5.979 6.002 5.971 5.986 794,942 +0.00(+0.00%)
Aug 03, 2017 5.986 5.994 5.956 5.986 710,106 -0.03(-0.51%)
Aug 02, 2017 6.025 6.025 5.986 6.017 600,319 -0.05(-0.76%)
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.