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 )

11.38 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 28, 2013 5.796 5.810 5.775 5.803 1,021,822 +0.01(+0.12%)
Mar 27, 2013 5.767 5.824 5.753 5.796 903,592 +0.00(+0.00%)
Mar 26, 2013 5.824 5.839 5.767 5.796 947,192 -0.04(-0.61%)
Mar 25, 2013 5.917 5.924 5.803 5.831 1,216,260 -0.14(-2.38%)
Mar 22, 2013 5.945 5.981 5.924 5.974 4,116,386 +0.04(+0.60%)
Mar 21, 2013 5.974 5.988 5.910 5.938 8,150,712 -0.06(-0.95%)
Mar 20, 2013 5.959 6.727 5.952 5.995 1,073,530 +0.08(+1.32%)
Mar 19, 2013 5.974 5.991 5.903 5.917 1,384,478 -0.06(-0.95%)
Mar 18, 2013 5.959 6.009 5.932 5.974 1,318,066 -0.06(-1.06%)
Mar 15, 2013 6.023 6.109 5.995 6.038 1,320,690 -0.11(-1.74%)
Mar 14, 2013 6.102 6.151 6.073 6.144 1,572,416 +0.04(+0.70%)
Mar 13, 2013 6.564 6.564 6.023 6.102 1,090,013 +0.06(+1.06%)
Mar 12, 2013 6.059 6.073 6.016 6.038 1,063,653 -0.14(-2.19%)
Mar 11, 2013 5.846 6.180 6.102 6.173 2,365,006 +0.33(+5.60%)
Mar 08, 2013 5.767 5.881 5.753 5.846 2,460,555 +0.14(+2.49%)
Mar 07, 2013 5.732 5.746 5.689 5.703 2,151,883 -0.21(-3.61%)
Mar 06, 2013 5.895 5.959 5.895 5.917 2,234,039 +0.04(+0.60%)
Mar 05, 2013 5.867 5.910 5.853 5.881 1,383,120 +0.04(+0.61%)
Mar 04, 2013 5.831 5.867 5.817 5.846 1,374,166 +0.05(+0.86%)
Mar 01, 2013 5.739 5.796 5.718 5.796 1,127,398 +0.11(+1.87%)
Feb 28, 2013 5.661 5.718 5.639 5.689 969,508 +0.06(+1.14%)
Feb 27, 2013 5.568 5.639 5.547 5.625 845,301 -0.05(-0.88%)
Feb 26, 2013 5.675 5.696 5.625 5.675 1,358,330 -0.04(-0.75%)
Feb 22, 2013 5.647 5.725 5.639 5.718 824,844 +0.12(+2.16%)
Feb 21, 2013 5.675 5.675 5.575 5.597 1,519,400 -0.20(-3.44%)
Feb 20, 2013 5.817 5.853 5.775 5.796 1,414,881 -0.04(-0.61%)
Feb 19, 2013 5.782 5.839 5.771 5.831 2,458,852 +0.22(+3.93%)
Feb 15, 2013 5.618 5.632 5.583 5.611 4,102,312 -0.11(-1.99%)
Feb 14, 2013 5.760 5.760 5.718 5.725 17,203,098 -0.15(-2.54%)
Feb 13, 2013 5.881 5.895 5.824 5.874 1,480,717 -0.06(-0.96%)
Feb 12, 2013 5.910 5.967 5.906 5.931 1,388,627 +0.08(+1.34%)
Feb 11, 2013 5.831 5.888 5.831 5.853 965,577 +0.05(+0.86%)
Feb 08, 2013 5.789 5.824 5.760 5.803 685,074 +0.01(+0.25%)
Feb 07, 2013 5.817 5.824 5.727 5.789 673,918 -0.08(-1.33%)
Feb 06, 2013 5.803 5.888 5.782 5.867 1,756,396 -0.03(-0.48%)
Feb 04, 2013 5.917 5.967 5.874 5.895 2,129,198 +0.16(+2.73%)
Feb 01, 2013 5.675 5.760 5.639 5.739 2,760,349 -0.01(-0.25%)
Jan 31, 2013 5.725 5.824 5.725 5.753 1,551,228 +0.17(+3.06%)
Jan 30, 2013 5.490 5.604 5.490 5.583 3,495,429 +0.11(+2.08%)
Jan 29, 2013 5.412 5.519 5.398 5.469 2,088,295 +0.23(+4.34%)
Jan 28, 2013 5.199 5.255 5.149 5.241 1,884,150 +0.01(+0.14%)
Jan 25, 2013 5.248 5.263 5.199 5.234 1,475,283 +0.01(+0.14%)
Jan 24, 2013 5.227 5.266 5.220 5.227 609,866 +0.07(+1.38%)
Jan 23, 2013 5.184 5.188 5.127 5.156 576,217 -0.04(-0.82%)
Jan 22, 2013 5.184 5.206 5.163 5.199 665,047 -0.09(-1.61%)
Jan 18, 2013 5.305 5.305 5.270 5.284 362,308 -0.01(-0.27%)
Jan 17, 2013 5.255 5.312 5.248 5.298 925,065 +0.02(+0.40%)
Jan 16, 2013 5.234 5.277 5.227 5.277 645,952 -0.08(-1.46%)
Jan 15, 2013 5.334 5.369 5.312 5.355 1,292,416 -0.03(-0.53%)
Jan 14, 2013 5.398 5.426 5.383 5.383 726,540 +0.00(+0.00%)
Jan 11, 2013 5.398 5.398 5.369 5.383 253,979 -0.01(-0.26%)
Jan 10, 2013 5.711 5.711 5.348 5.398 1,228,553 +0.16(+3.12%)
Jan 09, 2013 5.220 5.241 5.199 5.234 1,974,484 +0.09(+1.80%)
Jan 08, 2013 5.170 5.170 5.106 5.142 1,717,491 -0.08(-1.50%)
Jan 07, 2013 5.191 5.234 5.177 5.220 1,432,111 -0.05(-0.94%)
Jan 04, 2013 5.227 5.284 5.227 5.270 818,991 -0.01(-0.13%)
Jan 03, 2013 5.369 5.376 5.277 5.277 1,511,703 -0.12(-2.24%)
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.