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 )

11.22 -0.16 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2021 6.630 6.648 6.532 6.537 1,292,083 -0.21(-3.18%)
Sep 29, 2021 6.788 6.788 6.714 6.751 1,430,684 -0.06(-0.82%)
Sep 28, 2021 6.984 6.993 6.793 6.807 1,957,297 -0.17(-2.41%)
Sep 27, 2021 6.863 7.012 6.863 6.975 1,073,195 +0.19(+2.75%)
Sep 24, 2021 6.779 6.821 6.770 6.788 811,522 +0.02(+0.28%)
Sep 23, 2021 6.704 6.835 6.704 6.770 1,181,126 +0.06(+0.83%)
Sep 22, 2021 6.704 6.751 6.676 6.714 903,825 +0.05(+0.70%)
Sep 21, 2021 6.658 6.709 6.648 6.667 1,366,547 +0.10(+1.56%)
Sep 20, 2021 6.593 6.611 6.521 6.565 1,445,058 -0.15(-2.22%)
Sep 17, 2021 6.770 6.796 6.709 6.714 777,981 -0.07(-0.96%)
Sep 16, 2021 6.760 6.807 6.751 6.779 657,782 -0.04(-0.55%)
Sep 15, 2021 6.770 6.826 6.746 6.816 706,029 +0.04(+0.55%)
Sep 14, 2021 6.872 6.872 6.744 6.779 1,462,670 -0.06(-0.82%)
Sep 13, 2021 6.760 6.840 6.742 6.835 1,102,440 +0.14(+2.09%)
Sep 10, 2021 6.732 6.732 6.695 6.695 1,157,307 +0.00(+0.00%)
Sep 09, 2021 6.639 6.695 6.639 6.695 768,400 +0.04(+0.56%)
Sep 08, 2021 6.695 6.714 6.648 6.658 766,820 +0.01(+0.14%)
Sep 07, 2021 6.630 6.676 6.625 6.648 859,601 +0.03(+0.42%)
Sep 03, 2021 6.518 6.620 6.518 6.620 1,437,747 +0.13(+2.01%)
Sep 02, 2021 6.518 6.518 6.471 6.490 684,421 -0.02(-0.29%)
Sep 01, 2021 6.527 6.569 6.499 6.509 1,137,077 +0.07(+1.16%)
Aug 31, 2021 6.425 6.443 6.387 6.434 781,331 +0.05(+0.73%)
Aug 30, 2021 6.490 6.499 6.378 6.387 774,570 -0.08(-1.30%)
Aug 27, 2021 6.443 6.481 6.434 6.471 1,016,160 +0.04(+0.58%)
Aug 26, 2021 6.471 6.495 6.434 6.434 695,391 -0.02(-0.29%)
Aug 25, 2021 6.443 6.481 6.425 6.453 1,127,406 +0.01(+0.14%)
Aug 24, 2021 6.415 6.462 6.406 6.443 744,700 +0.03(+0.44%)
Aug 23, 2021 6.397 6.443 6.378 6.415 823,632 +0.04(+0.58%)
Aug 20, 2021 6.341 6.397 6.322 6.378 861,204 +0.05(+0.74%)
Aug 19, 2021 6.369 6.378 6.303 6.331 1,538,229 -0.09(-1.45%)
Aug 18, 2021 6.443 6.490 6.425 6.425 1,611,658 -0.03(-0.43%)
Aug 17, 2021 6.481 6.490 6.434 6.453 1,192,429 -0.09(-1.42%)
Aug 16, 2021 6.527 6.555 6.471 6.546 1,504,586 -0.05(-0.71%)
Aug 13, 2021 6.593 6.597 6.551 6.593 1,512,693 -0.02(-0.28%)
Aug 12, 2021 6.602 6.639 6.574 6.611 1,206,572 -0.01(-0.14%)
Aug 11, 2021 6.565 6.639 6.565 6.620 1,512,135 +0.19(+2.90%)
Aug 10, 2021 6.434 6.462 6.369 6.434 3,646,098 +0.04(+0.58%)
Aug 09, 2021 6.406 6.434 6.370 6.397 764,008 +0.01(+0.15%)
Aug 06, 2021 6.378 6.425 6.378 6.387 686,113 +0.06(+0.88%)
Aug 05, 2021 6.294 6.331 6.275 6.331 414,390 +0.08(+1.34%)
Aug 04, 2021 6.275 6.294 6.248 6.248 835,768 -0.09(-1.47%)
Aug 03, 2021 6.322 6.341 6.243 6.341 899,192 +0.03(+0.44%)
Aug 02, 2021 6.369 6.429 6.313 6.313 1,057,613 +0.03(+0.45%)
Jul 30, 2021 6.303 6.378 6.252 6.285 859,104 -0.07(-1.17%)
Jul 29, 2021 6.387 6.406 6.341 6.359 1,272,242 -0.02(-0.29%)
Jul 28, 2021 6.341 6.387 6.313 6.378 941,753 +0.06(+0.88%)
Jul 27, 2021 6.275 6.355 6.275 6.322 1,399,045 +0.03(+0.44%)
Jul 26, 2021 6.271 6.331 6.266 6.294 1,567,288 -0.01(-0.15%)
Jul 23, 2021 6.313 6.364 6.289 6.303 2,032,857 +0.03(+0.45%)
Jul 22, 2021 6.369 6.369 6.275 6.275 1,164,980 -0.08(-1.32%)
Jul 21, 2021 6.341 6.383 6.303 6.359 1,310,884 +0.06(+0.89%)
Jul 20, 2021 6.192 6.313 6.192 6.303 2,248,469 +0.15(+2.42%)
Jul 19, 2021 6.201 6.210 6.080 6.154 3,775,744 -0.08(-1.35%)
Jul 16, 2021 6.322 6.350 6.234 6.238 2,392,535 -0.05(-0.74%)
Jul 15, 2021 6.331 6.341 6.257 6.285 2,537,441 -0.06(-0.88%)
Jul 14, 2021 6.387 6.415 6.313 6.341 1,682,973 -0.05(-0.73%)
Jul 13, 2021 6.443 6.462 6.369 6.387 1,069,640 -0.05(-0.72%)
Jul 12, 2021 6.387 6.443 6.341 6.434 1,558,644 +0.01(+0.15%)
Jul 09, 2021 6.294 6.453 6.294 6.425 2,911,769 +0.21(+3.30%)
Jul 08, 2021 6.322 6.327 6.201 6.220 2,473,238 -0.14(-2.20%)
Jul 07, 2021 6.369 6.401 6.322 6.359 1,096,373 -0.05(-0.73%)
Jul 06, 2021 6.490 6.499 6.359 6.406 1,641,588 -0.06(-0.87%)
Jul 02, 2021 6.546 6.546 6.462 6.462 1,202,615 -0.01(-0.14%)
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.