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, 2023 8.976 8.976 8.897 8.936 953,956 +0.00(+0.00%)
Aug 30, 2023 8.976 8.995 8.917 8.936 1,270,433 +0.04(+0.44%)
Aug 29, 2023 8.848 8.897 8.789 8.897 827,130 +0.00(+0.00%)
Aug 28, 2023 8.868 8.927 8.858 8.897 1,491,934 +0.14(+1.57%)
Aug 25, 2023 8.760 8.784 8.696 8.760 1,105,132 +0.04(+0.45%)
Aug 24, 2023 8.760 8.784 8.720 8.720 890,588 -0.02(-0.22%)
Aug 23, 2023 8.740 8.760 8.715 8.740 899,302 +0.12(+1.37%)
Aug 22, 2023 8.710 8.740 8.612 8.622 1,381,723 +0.16(+1.86%)
Aug 21, 2023 8.475 8.494 8.436 8.465 920,856 +0.01(+0.12%)
Aug 18, 2023 8.445 8.494 8.445 8.455 1,386,477 +0.00(+0.00%)
Aug 17, 2023 8.563 8.563 8.455 8.455 932,898 +0.05(+0.58%)
Aug 16, 2023 8.475 8.485 8.396 8.406 942,994 -0.14(-1.61%)
Aug 15, 2023 8.573 8.607 8.544 8.544 1,191,402 -0.09(-1.02%)
Aug 14, 2023 8.622 8.661 8.553 8.632 1,567,125 -0.11(-1.24%)
Aug 11, 2023 8.750 8.774 8.730 8.740 832,305 +0.00(+0.00%)
Aug 10, 2023 8.750 8.848 8.740 8.740 1,265,939 +0.06(+0.68%)
Aug 09, 2023 8.671 8.740 8.652 8.681 1,133,819 -0.13(-1.45%)
Aug 08, 2023 8.858 8.868 8.760 8.809 1,429,404 -0.22(-2.39%)
Aug 07, 2023 8.985 9.035 8.966 9.025 592,654 +0.03(+0.33%)
Aug 04, 2023 9.035 9.092 8.985 8.995 1,607,564 +0.20(+2.23%)
Aug 03, 2023 8.779 8.838 8.779 8.799 1,206,774 +0.01(+0.11%)
Aug 02, 2023 8.828 8.858 8.750 8.789 1,993,967 -0.12(-1.32%)
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.