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 (%)
Jun 30, 2017 6.071 6.086 6.029 6.040 2,167,391 +0.03(+0.51%)
Jun 29, 2017 6.040 6.048 5.956 6.010 2,971,761 -0.03(-0.51%)
Jun 28, 2017 5.940 6.079 5.940 6.040 3,932,042 +0.16(+2.75%)
Jun 27, 2017 5.840 5.902 5.840 5.879 4,901,796 +0.02(+0.39%)
Jun 26, 2017 5.879 5.890 5.825 5.856 1,800,346 -0.07(-1.17%)
Jun 23, 2017 5.933 5.956 5.917 5.925 2,621,818 -0.02(-0.26%)
Jun 22, 2017 5.902 5.971 5.902 5.940 9,235,331 +0.10(+1.71%)
Jun 21, 2017 5.825 5.879 5.810 5.840 2,877,002 -0.07(-1.17%)
Jun 20, 2017 5.894 5.921 5.879 5.910 2,866,760 +0.00(+0.00%)
Jun 19, 2017 5.913 5.925 5.867 5.910 1,511,420 +0.00(+0.00%)
Jun 16, 2017 5.879 5.917 5.879 5.910 1,357,014 +0.03(+0.52%)
Jun 15, 2017 5.871 5.890 5.840 5.879 1,774,530 -0.10(-1.67%)
Jun 14, 2017 6.013 6.033 5.956 5.979 2,981,011 -0.08(-1.27%)
Jun 13, 2017 6.056 6.086 6.017 6.056 2,994,345 +0.07(+1.16%)
Jun 12, 2017 5.956 5.994 5.940 5.986 2,534,575 -0.02(-0.38%)
Jun 09, 2017 5.979 6.017 5.971 6.010 6,370,197 +0.00(+0.00%)
Jun 08, 2017 5.925 6.063 5.925 6.010 8,123,575 +0.09(+1.56%)
Jun 07, 2017 5.856 5.948 5.856 5.917 12,990,597 +0.12(+2.12%)
Jun 06, 2017 5.771 5.802 5.748 5.794 19,531,316 +0.09(+1.62%)
Jun 05, 2017 5.741 5.748 5.679 5.702 7,252,245 -0.12(-2.11%)
Jun 02, 2017 5.725 5.833 5.725 5.825 4,221,860 +0.22(+3.84%)
Jun 01, 2017 5.595 5.618 5.568 5.610 2,182,043 +0.11(+1.96%)
May 31, 2017 5.564 5.564 5.495 5.502 1,087,715 -0.09(-1.65%)
May 30, 2017 5.602 5.641 5.587 5.595 599,564 +0.00(+0.00%)
May 26, 2017 5.579 5.602 5.571 5.595 663,294 -0.01(-0.14%)
May 25, 2017 5.602 5.625 5.595 5.602 1,049,031 -0.01(-0.14%)
May 24, 2017 5.618 5.641 5.602 5.610 783,086 +0.00(+0.00%)
May 23, 2017 5.625 5.647 5.602 5.610 1,101,383 +0.00(+0.00%)
May 22, 2017 5.641 5.641 5.595 5.610 986,138 -0.04(-0.68%)
May 19, 2017 5.587 5.664 5.587 5.648 900,217 +0.13(+2.37%)
May 18, 2017 5.495 5.541 5.456 5.518 1,384,541 -0.01(-0.14%)
May 17, 2017 5.595 5.610 5.510 5.525 1,559,376 -0.13(-2.31%)
May 16, 2017 5.648 5.679 5.633 5.656 6,395,341 +0.03(+0.55%)
May 15, 2017 5.641 5.671 5.610 5.625 996,282 -0.06(-1.08%)
May 12, 2017 5.702 5.718 5.656 5.687 1,214,801 -0.05(-0.94%)
May 11, 2017 5.725 5.771 5.725 5.741 1,343,050 +0.02(+0.40%)
May 10, 2017 5.718 5.725 5.702 5.718 1,295,857 -0.02(-0.27%)
May 09, 2017 5.779 5.779 5.733 5.733 1,084,426 -0.05(-0.93%)
May 08, 2017 5.779 5.817 5.771 5.787 1,938,138 +0.01(+0.13%)
May 05, 2017 5.779 5.790 5.764 5.779 1,514,352 +0.01(+0.13%)
May 04, 2017 5.764 5.802 5.764 5.771 1,706,576 -0.01(-0.13%)
May 03, 2017 5.718 5.794 5.718 5.779 992,175 +0.03(+0.53%)
May 02, 2017 5.733 5.748 5.710 5.748 1,277,511 +0.05(+0.94%)
May 01, 2017 5.702 5.718 5.687 5.694 1,089,274 -0.02(-0.27%)
Apr 28, 2017 5.810 5.733 5.687 5.710 1,340,377 -0.10(-1.72%)
Apr 27, 2017 5.802 5.817 5.771 5.810 1,640,897 +0.04(+0.67%)
Apr 26, 2017 5.794 5.833 5.771 5.771 1,075,680 +0.04(+0.67%)
Apr 25, 2017 5.733 5.771 5.718 5.733 1,061,395 +0.02(+0.40%)
Apr 24, 2017 5.664 5.718 5.664 5.710 1,623,870 +0.11(+1.92%)
Apr 21, 2017 5.618 5.633 5.587 5.602 1,094,116 +0.00(+0.00%)
Apr 20, 2017 5.564 5.602 5.548 5.602 1,946,089 +0.12(+2.24%)
Apr 19, 2017 5.464 5.518 5.464 5.479 2,085,291 +0.11(+2.00%)
Apr 18, 2017 5.395 5.410 5.356 5.372 948,962 -0.05(-0.85%)
Apr 17, 2017 5.372 5.425 5.364 5.418 846,071 +0.08(+1.44%)
Apr 13, 2017 5.364 5.379 5.326 5.341 918,204 -0.04(-0.71%)
Apr 12, 2017 5.395 5.402 5.364 5.379 679,682 -0.02(-0.43%)
Apr 11, 2017 5.418 5.418 5.364 5.402 1,014,794 -0.03(-0.57%)
Apr 10, 2017 5.425 5.433 5.395 5.433 579,371 +0.02(+0.28%)
Apr 07, 2017 5.418 5.441 5.402 5.418 539,976 -0.02(-0.42%)
Apr 06, 2017 5.433 5.464 5.410 5.441 567,915 +0.02(+0.28%)
Apr 05, 2017 5.472 5.525 5.418 5.425 857,976 -0.12(-2.08%)
Apr 04, 2017 5.510 5.548 5.483 5.541 735,463 -0.02(-0.28%)
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.