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 )

11.60 +0.09 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2016 5.019 5.110 5.012 5.095 1,300,246 +0.08(+1.66%)
Sep 29, 2016 5.080 5.102 5.012 5.012 1,219,955 -0.11(-2.06%)
Sep 28, 2016 5.095 5.117 5.057 5.117 864,409 -0.06(-1.17%)
Sep 27, 2016 5.201 5.214 5.148 5.178 1,126,169 -0.01(-0.27%)
Sep 26, 2016 5.192 5.214 5.166 5.192 1,074,638 -0.07(-1.27%)
Sep 23, 2016 5.266 5.310 5.258 5.258 700,878 -0.16(-2.87%)
Sep 22, 2016 5.421 5.429 5.377 5.414 1,853,155 +0.10(+1.81%)
Sep 21, 2016 5.303 5.325 5.258 5.318 1,811,714 +0.36(+7.32%)
Sep 20, 2016 4.984 4.984 4.925 4.955 1,179,335 +0.06(+1.21%)
Sep 19, 2016 4.925 4.940 4.881 4.896 1,091,517 +0.01(+0.15%)
Sep 16, 2016 4.873 4.888 4.844 4.888 1,127,848 +0.02(+0.46%)
Sep 15, 2016 4.814 4.873 4.799 4.866 798,125 +0.01(+0.15%)
Sep 14, 2016 4.888 4.903 4.851 4.858 809,452 -0.04(-0.91%)
Sep 13, 2016 4.984 4.984 4.884 4.903 1,530,786 -0.22(-4.34%)
Sep 12, 2016 5.081 5.140 5.066 5.125 689,965 +0.01(+0.14%)
Sep 09, 2016 5.155 5.170 5.110 5.118 939,949 -0.07(-1.43%)
Sep 08, 2016 5.214 5.214 5.162 5.192 2,041,912 -0.04(-0.71%)
Sep 07, 2016 5.273 5.288 5.214 5.229 6,754,461 -0.07(-1.26%)
Sep 06, 2016 5.303 5.310 5.255 5.295 716,508 -0.01(-0.28%)
Sep 02, 2016 5.281 5.310 5.310 5.310 1,462,956 +0.06(+1.13%)
Sep 01, 2016 5.229 5.258 5.173 5.251 1,987,377 +0.10(+2.01%)
Aug 31, 2016 5.110 5.147 5.081 5.147 1,536,939 +0.15(+2.96%)
Aug 30, 2016 4.992 5.021 4.977 4.999 1,500,447 +0.03(+0.60%)
Aug 29, 2016 4.947 4.970 4.940 4.970 590,738 +0.01(+0.30%)
Aug 26, 2016 4.977 4.999 4.903 4.955 912,011 -0.02(-0.45%)
Aug 25, 2016 4.992 4.992 4.947 4.977 416,979 +0.01(+0.15%)
Aug 24, 2016 4.984 4.999 4.962 4.970 454,975 -0.01(-0.15%)
Aug 23, 2016 5.036 5.036 4.970 4.977 596,494 -0.04(-0.89%)
Aug 22, 2016 4.992 5.021 4.977 5.021 1,412,348 +0.01(+0.15%)
Aug 19, 2016 5.007 5.029 4.992 5.014 1,250,142 +0.01(+0.15%)
Aug 18, 2016 4.984 5.029 4.962 5.007 1,533,811 -0.02(-0.44%)
Aug 17, 2016 4.970 5.036 4.955 5.029 2,267,335 +0.13(+2.57%)
Aug 16, 2016 4.873 4.925 4.873 4.903 851,517 +0.00(+0.00%)
Aug 15, 2016 4.873 4.925 4.873 4.903 832,945 +0.01(+0.30%)
Aug 12, 2016 4.888 4.899 4.851 4.888 1,100,587 -0.05(-1.05%)
Aug 11, 2016 4.925 4.955 4.903 4.940 854,423 +0.05(+1.06%)
Aug 10, 2016 4.918 4.933 4.881 4.888 687,909 -0.01(-0.30%)
Aug 09, 2016 4.881 4.903 4.866 4.903 1,223,306 +0.03(+0.61%)
Aug 08, 2016 4.851 4.881 4.829 4.873 1,352,426 +0.16(+3.30%)
Aug 05, 2016 4.710 4.725 4.688 4.718 1,010,842 +0.04(+0.79%)
Aug 04, 2016 4.651 4.696 4.644 4.681 838,219 +0.09(+1.94%)
Aug 03, 2016 4.577 4.599 4.555 4.592 1,241,347 -0.09(-1.90%)
Aug 02, 2016 4.718 4.718 4.629 4.681 1,765,861 -0.17(-3.51%)
Aug 01, 2016 4.777 4.896 4.777 4.851 2,249,401 +0.14(+2.99%)
Jul 29, 2016 4.681 4.725 4.659 4.710 3,169,524 +0.35(+7.98%)
Jul 28, 2016 4.347 4.362 4.307 4.362 2,481,393 -0.05(-1.17%)
Jul 27, 2016 4.444 4.444 4.370 4.414 982,492 -0.04(-0.83%)
Jul 26, 2016 4.422 4.451 4.407 4.451 1,588,922 +0.03(+0.67%)
Jul 25, 2016 4.459 4.459 4.414 4.422 1,312,572 -0.04(-1.00%)
Jul 22, 2016 4.451 4.473 4.429 4.466 2,626,273 +0.02(+0.50%)
Jul 21, 2016 4.473 4.473 4.436 4.444 1,100,328 -0.04(-0.83%)
Jul 20, 2016 4.466 4.488 4.451 4.481 2,896,696 -0.01(-0.33%)
Jul 19, 2016 4.488 4.518 4.481 4.496 2,587,165 -0.09(-1.94%)
Jul 18, 2016 4.540 4.584 4.510 4.584 1,373,793 +0.04(+0.81%)
Jul 15, 2016 4.503 4.555 4.488 4.547 1,420,502 +0.11(+2.50%)
Jul 14, 2016 4.451 4.459 4.407 4.436 1,072,924 -0.02(-0.50%)
Jul 13, 2016 4.444 4.473 4.429 4.459 1,577,178 +0.06(+1.35%)
Jul 12, 2016 4.355 4.407 4.340 4.399 3,975,992 +0.17(+4.03%)
Jul 11, 2016 4.177 4.251 4.170 4.229 2,450,205 +0.10(+2.33%)
Jul 08, 2016 4.096 4.147 4.110 4.133 859,657 +0.02(+0.54%)
Jul 07, 2016 4.118 4.147 4.081 4.110 1,630,165 +0.01(+0.18%)
Jul 06, 2016 4.066 4.103 4.022 4.103 1,609,363 +0.02(+0.54%)
Jul 05, 2016 4.133 4.133 4.059 4.081 919,581 -0.13(-3.16%)
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.