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 +0.07 (+0.61%)
Official Closing Price Updated: 4:10 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 (%)
May 08, 2024 11.39 11.46 11.34 11.44 797,291 -0.10(-0.87%)
May 07, 2024 11.58 11.60 11.51 11.54 757,063 -0.07(-0.60%)
May 06, 2024 11.61 11.63 11.58 11.61 499,338 +0.05(+0.43%)
May 03, 2024 11.52 11.59 11.50 11.56 708,545 +0.12(+1.05%)
May 02, 2024 11.44 11.47 11.40 11.44 417,235 +0.08(+0.70%)
May 01, 2024 11.39 11.46 11.33 11.36 709,694 +0.04(+0.35%)
Apr 30, 2024 11.43 11.45 11.32 11.32 814,150 +0.00(+0.00%)
Apr 29, 2024 11.28 11.33 11.25 11.32 785,846 +0.10(+0.89%)
Apr 26, 2024 11.26 11.29 11.18 11.22 802,020 -0.16(-1.41%)
Apr 25, 2024 11.30 11.38 11.26 11.38 508,552 +0.00(+0.00%)
Apr 24, 2024 11.40 11.41 11.32 11.38 639,144 -0.03(-0.26%)
Apr 23, 2024 11.37 11.43 11.36 11.41 723,352 +0.10(+0.88%)
Apr 22, 2024 11.28 11.35 11.27 11.31 898,093 +0.14(+1.25%)
Apr 19, 2024 11.15 11.20 11.14 11.17 946,657 +0.03(+0.27%)
Apr 18, 2024 11.16 11.21 11.12 11.14 1,102,987 +0.04(+0.36%)
Apr 17, 2024 11.17 11.17 11.05 11.10 853,178 -0.07(-0.63%)
Apr 16, 2024 11.24 11.24 11.14 11.17 1,277,325 -0.35(-3.04%)
Apr 15, 2024 11.61 11.73 11.52 11.52 2,548,045 +0.01(+0.09%)
Apr 12, 2024 11.56 11.60 11.48 11.51 1,014,904 -0.25(-2.13%)
Apr 11, 2024 11.75 11.79 11.65 11.76 1,351,276 +0.22(+1.91%)
Apr 10, 2024 11.52 11.60 11.47 11.54 823,322 -0.09(-0.77%)
Apr 09, 2024 11.70 11.73 11.60 11.63 1,373,268 -0.07(-0.60%)
Apr 08, 2024 11.65 11.78 11.65 11.70 1,774,117 +0.14(+1.21%)
Apr 05, 2024 11.54 11.62 11.50 11.56 765,741 +0.01(+0.09%)
Apr 04, 2024 11.72 11.74 11.54 11.55 935,844 -0.05(-0.43%)
Apr 03, 2024 11.46 11.62 11.46 11.60 622,274 +0.24(+2.11%)
Apr 02, 2024 11.35 11.41 11.31 11.36 976,529 -0.07(-0.61%)
Apr 01, 2024 11.44 11.45 11.34 11.43 1,017,539 -0.34(-2.89%)
Mar 28, 2024 11.76 11.78 11.78 11.77 1,589,434 -0.04(-0.34%)
Mar 27, 2024 11.85 11.86 11.71 11.81 1,002,418 -0.05(-0.42%)
Mar 26, 2024 11.82 11.89 11.81 11.86 1,389,955 +0.02(+0.17%)
Mar 25, 2024 11.80 11.89 11.74 11.84 720,191 -0.07(-0.59%)
Mar 22, 2024 11.91 11.94 11.86 11.91 981,074 +0.20(+1.71%)
Mar 21, 2024 11.76 11.81 11.71 11.71 1,027,768 +0.04(+0.34%)
Mar 20, 2024 11.54 11.67 11.51 11.67 2,470,610 +0.13(+1.13%)
Mar 19, 2024 11.54 11.57 11.49 11.54 698,296 -0.09(-0.77%)
Mar 18, 2024 11.61 11.65 11.58 11.63 845,630 +0.11(+0.95%)
Mar 15, 2024 11.49 11.58 11.46 11.52 2,042,460 -0.08(-0.69%)
Mar 14, 2024 11.64 11.68 11.57 11.60 1,129,582 -0.14(-1.19%)
Mar 13, 2024 11.68 11.74 11.65 11.74 1,026,565 -0.03(-0.25%)
Mar 12, 2024 11.71 11.82 11.68 11.77 1,611,662 -0.10(-0.84%)
Mar 11, 2024 11.80 11.87 11.73 11.87 1,645,476 -0.46(-3.73%)
Mar 08, 2024 12.36 12.46 12.26 12.33 1,735,075 +0.29(+2.41%)
Mar 07, 2024 11.99 12.04 11.87 12.04 1,726,973 +0.28(+2.38%)
Mar 06, 2024 11.75 11.79 11.69 11.76 1,638,993 +0.29(+2.53%)
Mar 05, 2024 11.45 11.58 11.44 11.47 1,814,078 +0.18(+1.59%)
Mar 04, 2024 11.24 11.32 11.20 11.29 935,303 +0.05(+0.44%)
Mar 01, 2024 11.21 11.25 11.18 11.24 978,779 +0.10(+0.90%)
Feb 29, 2024 11.15 11.21 11.07 11.14 1,101,312 +0.06(+0.54%)
Feb 28, 2024 11.00 11.11 10.99 11.08 1,291,438 -0.13(-1.16%)
Feb 27, 2024 11.15 11.23 11.08 11.21 1,747,547 +0.31(+2.84%)
Feb 26, 2024 10.87 10.93 10.86 10.90 969,965 +0.10(+0.93%)
Feb 23, 2024 10.75 10.80 10.72 10.80 976,474 +0.09(+0.84%)
Feb 22, 2024 10.71 10.80 10.70 10.71 1,735,245 +0.09(+0.85%)
Feb 21, 2024 10.69 10.70 10.58 10.62 3,110,608 -0.16(-1.48%)
Feb 20, 2024 10.72 10.79 10.70 10.78 1,440,534 +0.11(+1.03%)
Feb 16, 2024 10.58 10.69 10.58 10.67 1,138,055 +0.28(+2.69%)
Feb 15, 2024 10.32 10.41 10.32 10.39 705,339 +0.07(+0.68%)
Feb 14, 2024 10.26 10.32 10.23 10.32 1,228,491 +0.12(+1.18%)
Feb 13, 2024 10.22 10.24 10.17 10.20 1,145,628 -0.07(-0.68%)
Feb 12, 2024 10.21 10.32 10.21 10.27 1,082,656 +0.07(+0.69%)
Feb 09, 2024 10.16 10.21 10.14 10.20 830,705 +0.06(+0.59%)
Feb 08, 2024 10.18 10.18 10.10 10.14 1,100,035 -0.27(-2.59%)
Feb 07, 2024 10.36 10.41 10.34 10.41 1,196,637 +0.13(+1.26%)
Feb 06, 2024 10.32 10.35 10.27 10.28 1,211,062 -0.15(-1.44%)
Feb 05, 2024 10.42 10.46 10.36 10.43 2,364,173 +0.01(+0.10%)
Feb 02, 2024 10.34 10.43 10.32 10.42 9,726,721 +0.00(+0.00%)
Feb 01, 2024 10.42 10.54 10.31 10.42 1,909,357 +0.13(+1.26%)
Jan 31, 2024 10.40 10.44 10.26 10.29 2,005,817 +0.04(+0.39%)
Jan 30, 2024 10.19 10.26 10.15 10.25 989,313 +0.06(+0.59%)
Jan 29, 2024 10.20 10.21 10.12 10.19 1,175,011 +0.07(+0.69%)
Jan 26, 2024 10.08 10.15 10.05 10.12 1,320,497 -0.18(-1.75%)
Jan 25, 2024 10.34 10.38 10.24 10.30 1,705,133 -0.10(-0.96%)
Jan 24, 2024 10.45 10.47 10.37 10.40 1,751,991 +0.44(+4.42%)
Jan 23, 2024 9.940 9.960 9.900 9.960 864,653 +0.01(+0.10%)
Jan 22, 2024 9.910 9.988 9.900 9.950 1,606,774 +0.12(+1.22%)
Jan 19, 2024 9.740 9.830 9.720 9.830 1,756,984 +0.07(+0.72%)
Jan 18, 2024 9.760 9.830 9.705 9.760 1,921,530 +0.01(+0.10%)
Jan 17, 2024 9.740 9.790 9.690 9.750 1,415,484 -0.10(-1.02%)
Jan 16, 2024 9.810 9.850 9.780 9.850 1,397,670 +0.04(+0.41%)
Jan 12, 2024 9.840 9.890 9.800 9.810 1,553,946 -0.04(-0.41%)
Jan 11, 2024 9.850 9.880 9.805 9.850 1,424,392 +0.06(+0.61%)
Jan 10, 2024 9.810 9.820 9.770 9.790 1,474,607 +0.03(+0.31%)
Jan 09, 2024 9.840 9.855 9.760 9.760 1,105,348 -0.20(-2.01%)
Jan 08, 2024 9.900 9.967 9.860 9.960 1,489,638 +0.06(+0.61%)
Jan 05, 2024 9.830 9.990 9.825 9.900 2,040,403 +0.26(+2.70%)
Jan 04, 2024 9.600 9.700 9.600 9.640 1,053,700 +0.04(+0.42%)
Jan 03, 2024 9.590 9.625 9.565 9.600 1,236,560 -0.04(-0.41%)
Jan 02, 2024 9.620 9.660 9.580 9.640 1,170,141 -0.04(-0.41%)
Dec 29, 2023 9.640 9.700 9.640 9.680 1,228,236 +0.05(+0.52%)
Dec 28, 2023 9.600 9.685 9.600 9.630 1,266,422 +0.11(+1.16%)
Dec 27, 2023 9.520 9.555 9.510 9.520 1,250,052 +0.04(+0.42%)
Dec 26, 2023 9.450 9.495 9.430 9.480 1,105,179 -0.06(-0.63%)
Dec 22, 2023 9.550 9.590 9.500 9.540 3,181,339 +0.24(+2.58%)
Dec 21, 2023 9.290 9.350 9.230 9.300 6,909,171 +0.14(+1.53%)
Dec 20, 2023 9.240 9.290 9.160 9.160 4,368,964 -0.08(-0.87%)
Dec 19, 2023 9.220 9.270 9.195 9.240 2,517,144 +0.00(+0.00%)
Dec 18, 2023 9.280 9.280 9.200 9.240 2,274,962 -0.10(-1.07%)
Dec 15, 2023 9.510 9.540 9.320 9.340 5,679,312 -0.64(-6.41%)
Dec 14, 2023 9.830 10.06 9.810 9.980 3,679,316 -0.15(-1.48%)
Dec 13, 2023 10.05 10.18 10.02 10.13 2,097,986 +0.11(+1.10%)
Dec 12, 2023 9.950 10.02 9.910 10.02 1,572,192 +0.05(+0.50%)
Dec 11, 2023 10.02 10.08 9.900 9.970 1,260,834 -0.09(-0.89%)
Dec 08, 2023 9.970 10.06 9.950 10.06 1,545,554 +0.10(+1.00%)
Dec 07, 2023 9.870 9.970 9.840 9.960 3,179,003 +0.34(+3.53%)
Dec 06, 2023 9.700 9.745 9.610 9.620 2,241,216 +0.02(+0.21%)
Dec 05, 2023 9.720 9.740 9.572 9.600 6,075,829 -0.16(-1.64%)
Dec 04, 2023 9.740 9.805 9.730 9.760 1,433,895 -0.16(-1.61%)
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.