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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
Aug 01, 2017 6.063 6.086 6.063 6.063 1,409,498 -0.05(-0.88%)
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%)
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.