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 )

11.60 +0.09 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2011 4.174 4.203 4.146 4.174 638,028 +0.09(+2.26%)
Aug 30, 2011 4.082 4.096 4.046 4.082 1,752,904 +0.01(+0.35%)
Aug 29, 2011 4.046 4.068 4.018 4.068 322,843 +0.06(+1.60%)
Aug 26, 2011 3.982 4.025 3.947 4.004 312,218 +0.06(+1.62%)
Aug 25, 2011 3.997 4.038 3.911 3.940 339,501 -0.07(-1.77%)
Aug 24, 2011 4.025 4.046 3.862 4.011 1,155,804 -0.10(-2.42%)
Aug 23, 2011 4.039 4.110 4.039 4.110 415,394 +0.08(+1.94%)
Aug 22, 2011 4.061 4.089 4.004 4.032 480,899 -0.01(-0.18%)
Aug 19, 2011 4.025 4.118 4.025 4.039 324,846 +0.05(+1.25%)
Aug 18, 2011 4.075 4.082 3.975 3.990 459,881 -0.21(-5.08%)
Aug 17, 2011 4.182 4.224 4.174 4.203 485,175 +0.06(+1.55%)
Aug 16, 2011 4.139 4.160 4.103 4.139 212,588 -0.05(-1.19%)
Aug 15, 2011 4.153 4.189 4.132 4.189 244,808 +0.05(+1.20%)
Aug 12, 2011 4.139 4.174 4.118 4.139 363,898 -0.01(-0.34%)
Aug 11, 2011 4.082 4.167 4.068 4.153 346,020 +0.05(+1.21%)
Aug 10, 2011 4.146 4.146 4.032 4.103 1,103,404 -0.13(-3.03%)
Aug 09, 2011 4.160 4.231 4.018 4.231 1,285,063 +0.29(+7.40%)
Aug 08, 2011 4.160 4.189 3.926 3.940 1,017,282 -0.26(-6.26%)
Aug 05, 2011 4.267 4.302 4.153 4.203 664,697 +0.02(+0.51%)
Aug 04, 2011 4.338 4.338 4.167 4.182 395,447 -0.26(-5.92%)
Aug 03, 2011 4.452 4.466 4.395 4.445 330,051 -0.04(-0.79%)
Aug 02, 2011 4.523 4.537 4.466 4.480 317,971 -0.06(-1.25%)
Aug 01, 2011 4.580 4.594 4.516 4.537 1,324,270 +0.09(+1.92%)
Jul 29, 2011 4.402 4.473 4.317 4.452 417,501 -0.01(-0.16%)
Jul 28, 2011 4.459 4.509 4.438 4.459 275,911 +0.00(+0.00%)
Jul 27, 2011 4.537 4.573 4.445 4.459 679,296 -0.14(-3.09%)
Jul 26, 2011 4.580 4.601 4.580 4.601 227,846 +0.04(+0.78%)
Jul 25, 2011 4.516 4.566 4.516 4.566 657,402 -0.01(-0.16%)
Jul 22, 2011 4.579 4.580 4.558 4.573 225,529 +0.11(+2.55%)
Jul 21, 2011 4.445 4.480 4.423 4.459 556,702 +0.06(+1.29%)
Jul 20, 2011 4.366 4.409 4.345 4.402 616,470 +0.06(+1.48%)
Jul 19, 2011 4.324 4.338 4.295 4.338 263,643 +0.02(+0.49%)
Jul 18, 2011 4.331 4.338 4.274 4.317 376,308 -0.04(-0.98%)
Jul 15, 2011 4.345 4.374 4.345 4.359 157,048 +0.03(+0.66%)
Jul 14, 2011 4.366 4.374 4.302 4.331 434,596 -0.08(-1.77%)
Jul 13, 2011 4.359 4.438 4.355 4.409 798,922 +0.09(+1.97%)
Jul 12, 2011 4.345 4.366 4.310 4.324 810,875 -0.04(-0.82%)
Jul 11, 2011 4.395 4.402 4.352 4.359 235,444 -0.12(-2.70%)
Jul 08, 2011 4.473 4.480 4.438 4.480 350,157 -0.05(-1.10%)
Jul 07, 2011 4.502 4.530 4.480 4.530 246,934 +0.04(+0.95%)
Jul 06, 2011 4.494 4.494 4.466 4.487 209,396 -0.01(-0.32%)
Jul 05, 2011 4.487 4.522 4.480 4.502 306,813 +0.06(+1.44%)
Jul 01, 2011 4.381 4.438 4.381 4.438 373,921 +0.06(+1.46%)
Jun 30, 2011 4.331 4.395 4.324 4.374 260,816 +0.06(+1.49%)
Jun 29, 2011 4.281 4.310 4.267 4.310 368,966 +0.06(+1.51%)
Jun 28, 2011 4.238 4.246 4.210 4.246 333,733 +0.00(+0.00%)
Jun 27, 2011 4.196 4.253 4.196 4.246 832,769 +0.06(+1.36%)
Jun 24, 2011 4.203 4.238 4.189 4.189 420,530 +0.05(+1.20%)
Jun 23, 2011 4.125 4.153 4.089 4.139 357,714 -0.04(-0.85%)
Jun 22, 2011 4.167 4.196 4.167 4.174 305,254 +0.03(+0.69%)
Jun 21, 2011 4.118 4.153 4.096 4.146 551,608 +0.06(+1.57%)
Jun 20, 2011 4.081 4.089 4.075 4.082 314,342 +0.00(+0.00%)
Jun 17, 2011 4.082 4.096 4.054 4.082 288,848 +0.01(+0.17%)
Jun 16, 2011 4.039 4.103 4.039 4.075 593,226 +0.04(+1.06%)
Jun 15, 2011 4.082 4.103 4.025 4.032 343,381 -0.10(-2.41%)
Jun 14, 2011 4.096 4.160 4.096 4.132 308,566 +0.11(+2.65%)
Jun 13, 2011 4.025 4.054 4.011 4.025 193,139 +0.03(+0.71%)
Jun 10, 2011 4.025 4.025 3.982 3.997 354,300 -0.06(-1.40%)
Jun 09, 2011 4.032 4.054 3.990 4.054 474,677 +0.01(+0.35%)
Jun 08, 2011 4.025 4.061 4.018 4.039 1,073,852 +0.01(+0.35%)
Jun 07, 2011 4.039 4.061 3.997 4.025 648,426 +0.04(+1.07%)
Jun 06, 2011 4.011 4.025 3.975 3.982 744,979 -0.06(-1.58%)
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.