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 )

12.42 -0.09 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2020 5.291 5.291 5.185 5.194 913,657 -0.06(-1.18%)
Aug 28, 2020 5.221 5.256 5.212 5.256 1,154,421 +0.15(+2.94%)
Aug 27, 2020 5.097 5.115 5.062 5.106 1,210,944 -0.05(-1.03%)
Aug 26, 2020 5.150 5.185 5.141 5.159 638,424 -0.02(-0.34%)
Aug 25, 2020 5.159 5.185 5.159 5.177 1,010,396 +0.09(+1.74%)
Aug 24, 2020 5.053 5.106 5.049 5.088 1,279,804 +0.09(+1.77%)
Aug 21, 2020 5.000 5.026 4.991 5.000 641,848 -0.07(-1.39%)
Aug 20, 2020 5.035 5.088 5.018 5.071 765,090 -0.02(-0.35%)
Aug 19, 2020 5.079 5.124 5.071 5.088 926,125 +0.02(+0.35%)
Aug 18, 2020 5.062 5.071 5.026 5.071 1,264,515 -0.02(-0.35%)
Aug 17, 2020 5.106 5.115 5.071 5.088 959,158 +0.00(+0.00%)
Aug 14, 2020 5.088 5.115 5.062 5.088 853,986 -0.03(-0.52%)
Aug 13, 2020 5.141 5.146 5.106 5.115 743,925 -0.04(-0.86%)
Aug 12, 2020 5.194 5.212 5.159 5.159 1,744,739 +0.06(+1.21%)
Aug 11, 2020 5.088 5.163 5.088 5.097 1,965,646 +0.16(+3.22%)
Aug 10, 2020 4.903 4.982 4.894 4.938 3,099,662 +0.03(+0.54%)
Aug 07, 2020 4.823 4.920 4.823 4.912 1,429,838 +0.06(+1.28%)
Aug 06, 2020 4.779 4.859 4.770 4.850 1,194,322 -0.02(-0.36%)
Aug 05, 2020 4.850 4.876 4.841 4.867 683,277 +0.00(+0.00%)
Aug 04, 2020 4.788 4.867 4.788 4.867 1,416,857 +0.11(+2.23%)
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.