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 )

11.56 +0.12 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2015 6.400 6.599 6.386 6.585 2,315,178 +0.30(+4.75%)
Jul 30, 2015 6.265 6.308 6.251 6.287 958,834 +0.04(+0.68%)
Jul 29, 2015 6.166 6.265 6.166 6.244 988,718 +0.07(+1.15%)
Jul 28, 2015 6.166 6.187 6.109 6.173 741,427 +0.00(+0.00%)
Jul 27, 2015 6.180 6.201 6.144 6.173 923,476 +0.00(+0.00%)
Jul 24, 2015 6.251 6.251 6.151 6.173 1,504,073 -0.13(-2.03%)
Jul 23, 2015 6.315 6.351 6.287 6.301 1,430,485 +0.01(+0.11%)
Jul 22, 2015 6.287 6.315 6.265 6.294 1,179,666 -0.08(-1.23%)
Jul 21, 2015 6.365 6.372 6.329 6.372 967,918 -0.01(-0.22%)
Jul 20, 2015 6.386 6.415 6.358 6.386 1,183,119 +0.00(+0.00%)
Jul 17, 2015 6.365 6.386 6.336 6.386 967,536 +0.06(+0.90%)
Jul 16, 2015 6.336 6.351 6.308 6.329 1,457,721 +0.04(+0.68%)
Jul 15, 2015 6.301 6.329 6.265 6.287 1,287,518 -0.04(-0.67%)
Jul 14, 2015 6.265 6.336 6.247 6.329 1,142,554 +0.06(+0.91%)
Jul 13, 2015 6.244 6.276 6.226 6.272 1,334,515 +0.08(+1.26%)
Jul 10, 2015 6.137 6.208 6.137 6.194 1,227,117 +0.16(+2.71%)
Jul 09, 2015 6.095 6.116 6.023 6.031 1,897,101 +0.04(+0.59%)
Jul 08, 2015 6.109 6.109 5.985 5.995 2,860,668 -0.31(-4.85%)
Jul 07, 2015 6.287 6.308 6.208 6.301 2,295,076 -0.01(-0.11%)
Jul 06, 2015 6.230 6.326 6.230 6.308 1,396,082 +0.02(+0.34%)
Jul 02, 2015 6.294 6.287 6.287 6.287 915,560 -0.02(-0.34%)
Jul 01, 2015 6.315 6.343 6.265 6.308 2,018,889 -0.01(-0.22%)
Jun 30, 2015 6.343 6.343 6.283 6.322 1,980,332 +0.10(+1.60%)
Jun 29, 2015 6.272 6.308 6.208 6.223 2,392,436 -0.18(-2.78%)
Jun 26, 2015 6.365 6.415 6.365 6.400 1,231,427 +0.07(+1.12%)
Jun 25, 2015 6.329 6.379 6.308 6.329 1,695,095 +0.06(+1.02%)
Jun 24, 2015 6.279 6.315 6.269 6.265 1,985,349 -0.04(-0.68%)
Jun 23, 2015 6.279 6.322 6.272 6.308 1,580,756 +0.07(+1.14%)
Jun 22, 2015 6.201 6.287 6.201 6.237 3,436,608 +0.23(+3.91%)
Jun 19, 2015 6.031 6.031 5.967 6.002 8,017,756 -0.06(-1.06%)
Jun 18, 2015 6.045 6.102 6.045 6.066 1,844,799 +0.03(+0.47%)
Jun 17, 2015 6.045 6.066 5.974 6.038 7,391,579 -0.06(-0.93%)
Jun 16, 2015 6.066 6.137 6.066 6.095 28,521,600 -0.29(-4.57%)
Jun 15, 2015 6.336 6.407 6.336 6.386 1,184,930 +0.01(+0.22%)
Jun 12, 2015 6.365 6.393 6.329 6.372 1,479,243 -0.02(-0.33%)
Jun 11, 2015 6.400 6.422 6.372 6.393 2,360,981 -0.04(-0.66%)
Jun 10, 2015 6.400 6.457 6.372 6.436 2,777,419 +0.11(+1.80%)
Jun 09, 2015 6.329 6.351 6.287 6.322 1,107,302 -0.04(-0.67%)
Jun 08, 2015 6.358 6.400 6.329 6.365 1,675,154 -0.04(-0.67%)
Jun 05, 2015 6.393 6.422 6.343 6.407 1,470,153 -0.08(-1.21%)
Jun 04, 2015 6.457 6.514 6.450 6.486 1,264,742 +0.04(+0.66%)
Jun 03, 2015 6.407 6.471 6.407 6.443 1,744,266 +0.02(+0.33%)
Jun 02, 2015 6.393 6.443 6.372 6.422 2,316,725 -0.11(-1.74%)
Jun 01, 2015 6.571 6.578 6.514 6.535 2,080,902 +0.08(+1.21%)
May 29, 2015 6.457 6.471 6.422 6.457 1,593,194 -0.05(-0.77%)
May 28, 2015 6.464 6.507 6.443 6.507 2,450,578 +0.11(+1.78%)
May 27, 2015 6.365 6.415 6.358 6.393 1,851,107 +0.11(+1.81%)
May 26, 2015 6.343 6.397 6.251 6.279 6,663,644 -0.09(-1.34%)
May 22, 2015 6.365 6.365 6.365 6.365 1,268,932 -0.03(-0.45%)
May 21, 2015 6.351 6.393 6.351 6.393 1,466,537 +0.09(+1.35%)
May 20, 2015 6.301 6.336 6.279 6.308 1,658,875 +0.02(+0.34%)
May 19, 2015 6.287 6.343 6.272 6.287 4,658,408 -0.01(-0.11%)
May 18, 2015 6.294 6.308 6.251 6.294 10,759,052 +0.14(+2.19%)
May 15, 2015 6.151 6.180 6.102 6.159 13,307,853 +0.01(+0.12%)
May 14, 2015 6.159 6.180 6.116 6.151 2,953,806 -0.08(-1.26%)
May 13, 2015 6.301 6.322 6.187 6.230 3,590,123 -0.15(-2.34%)
May 12, 2015 6.386 6.400 6.343 6.379 3,037,636 -0.01(-0.22%)
May 11, 2015 6.400 6.436 6.358 6.393 2,748,654 -0.07(-1.10%)
May 08, 2015 6.358 6.479 6.301 6.464 5,912,915 +0.33(+5.33%)
May 07, 2015 6.130 6.166 6.102 6.137 3,938,620 -0.01(-0.23%)
May 06, 2015 6.187 6.223 6.130 6.151 3,390,632 -0.07(-1.14%)
May 05, 2015 6.287 6.287 6.201 6.223 2,433,860 -0.08(-1.24%)
May 04, 2015 6.237 6.308 6.230 6.301 1,412,717 +0.07(+1.14%)
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.