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 )

11.65 +0.05 (+0.47%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 13, 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 (%)
Oct 29, 2021 6.070 6.098 6.005 6.042 5,792,366 -0.07(-1.07%)
Oct 28, 2021 6.108 6.154 6.070 6.108 4,685,745 -0.02(-0.30%)
Oct 27, 2021 6.192 6.182 6.117 6.126 1,189,733 -0.07(-1.20%)
Oct 26, 2021 6.220 6.201 2,273,122 -0.02(-0.30%)
Oct 25, 2021 6.285 6.285 6.192 6.220 4,429,008 -0.09(-1.48%)
Oct 22, 2021 6.331 6.365 6.294 6.313 1,106,263 -0.02(-0.29%)
Oct 21, 2021 6.369 6.397 6.313 6.331 1,177,522 -0.07(-1.16%)
Oct 20, 2021 6.387 6.425 6.369 6.406 1,011,579 +0.04(+0.59%)
Oct 19, 2021 6.359 6.378 6.332 6.369 639,849 +0.00(+0.00%)
Oct 18, 2021 6.397 6.415 6.354 6.369 679,001 -0.04(-0.58%)
Oct 15, 2021 6.350 6.415 6.331 6.406 1,480,914 +0.12(+1.93%)
Oct 14, 2021 6.303 6.322 6.266 6.285 1,743,283 -0.07(-1.03%)
Oct 13, 2021 6.387 6.397 6.294 6.350 1,096,781 -0.10(-1.59%)
Oct 12, 2021 6.490 6.490 6.434 6.453 781,190 -0.02(-0.29%)
Oct 11, 2021 6.546 6.593 6.471 6.471 753,794 -0.01(-0.14%)
Oct 08, 2021 6.527 6.537 6.481 6.481 1,184,509 -0.08(-1.28%)
Oct 07, 2021 6.555 6.597 6.546 6.565 795,878 +0.00(+0.00%)
Oct 06, 2021 6.546 6.574 6.476 6.565 1,475,901 +0.06(+0.86%)
Oct 05, 2021 6.387 6.518 6.387 6.509 1,539,796 +0.19(+2.95%)
Oct 04, 2021 6.397 6.425 6.294 6.322 2,130,301 -0.18(-2.73%)
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.