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 )

12.47 -0.04 (-0.32%)
Streaming Delayed Price Updated: 10:39 AM 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 30, 2013 6.315 6.322 6.272 6.294 607,069 -0.12(-1.88%)
Aug 29, 2013 6.400 6.457 6.386 6.415 802,332 +0.00(+0.00%)
Aug 28, 2013 6.386 6.464 6.365 6.415 585,440 +0.03(+0.45%)
Aug 27, 2013 6.407 6.431 6.361 6.386 1,908,306 -0.10(-1.54%)
Aug 26, 2013 6.486 6.514 6.464 6.486 1,044,490 -0.09(-1.41%)
Aug 23, 2013 6.543 6.585 6.521 6.578 1,147,454 +0.08(+1.20%)
Aug 22, 2013 6.471 6.535 6.471 6.500 577,053 +0.09(+1.33%)
Aug 21, 2013 6.450 6.479 6.365 6.415 1,192,095 -0.11(-1.74%)
Aug 20, 2013 6.486 6.553 6.479 6.528 1,206,819 +0.03(+0.44%)
Aug 19, 2013 6.564 6.564 6.493 6.500 696,371 -0.06(-0.98%)
Aug 16, 2013 6.557 6.603 6.550 6.564 849,893 +0.01(+0.22%)
Aug 15, 2013 6.550 6.592 6.528 6.550 920,433 -0.04(-0.54%)
Aug 14, 2013 6.599 6.614 6.557 6.585 526,037 -0.06(-0.96%)
Aug 13, 2013 6.635 6.671 6.571 6.649 748,926 +0.04(+0.65%)
Aug 12, 2013 6.571 6.628 6.571 6.607 1,948,142 -0.05(-0.75%)
Aug 09, 2013 6.671 6.713 6.649 6.656 590,956 +0.02(+0.32%)
Aug 08, 2013 6.656 6.667 6.578 6.635 1,529,567 -0.01(-0.21%)
Aug 07, 2013 6.706 6.710 6.628 6.649 1,493,632 -0.08(-1.16%)
Aug 06, 2013 6.770 6.799 6.706 6.727 1,482,542 -0.11(-1.56%)
Aug 05, 2013 6.806 6.834 6.779 6.834 560,390 +0.03(+0.42%)
Aug 02, 2013 6.806 6.852 6.770 6.806 1,541,610 -0.01(-0.10%)
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.