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 )

12.53 +0.51 (+4.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 6.742 6.774 6.694 6.702 1,169,840 -0.03(-0.47%)
Apr 27, 2018 6.734 6.742 6.702 6.734 638,716 -0.08(-1.17%)
Apr 26, 2018 6.822 6.846 6.790 6.814 937,787 -0.06(-0.81%)
Apr 25, 2018 6.870 6.894 6.838 6.870 816,166 +0.02(+0.23%)
Apr 24, 2018 6.886 6.910 6.838 6.854 847,239 +0.04(+0.59%)
Apr 23, 2018 6.814 6.846 6.798 6.814 685,054 +0.08(+1.18%)
Apr 20, 2018 6.718 6.766 6.718 6.734 709,429 +0.02(+0.36%)
Apr 19, 2018 6.694 6.726 6.686 6.710 815,581 +0.06(+0.96%)
Apr 18, 2018 6.670 6.686 6.646 6.646 1,065,363 -0.04(-0.60%)
Apr 17, 2018 6.702 6.710 6.670 6.686 1,680,156 -0.07(-1.06%)
Apr 16, 2018 6.774 6.774 6.726 6.758 749,017 -0.02(-0.24%)
Apr 13, 2018 6.814 6.830 6.766 6.774 855,316 +0.02(+0.24%)
Apr 12, 2018 6.734 6.790 6.714 6.758 1,033,874 +0.02(+0.24%)
Apr 11, 2018 6.726 6.782 6.718 6.742 851,697 +0.02(+0.24%)
Apr 10, 2018 6.718 6.742 6.698 6.726 1,174,101 +0.06(+0.84%)
Apr 09, 2018 6.678 6.734 6.662 6.670 906,036 +0.06(+0.97%)
Apr 06, 2018 6.639 6.670 6.575 6.607 979,849 -0.10(-1.43%)
Apr 05, 2018 6.686 6.742 6.678 6.702 1,307,353 +0.08(+1.20%)
Apr 04, 2018 6.519 6.631 6.487 6.623 1,987,338 -0.10(-1.43%)
Apr 03, 2018 6.678 6.746 6.643 6.718 1,582,021 +0.11(+1.69%)
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.