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 )

11.61 +0.05 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
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%)
Jan 02, 2013 5.355 5.398 5.220 5.398 759,524 +0.18(+3.41%)
Dec 31, 2012 5.163 5.234 5.142 5.220 629,062 +0.07(+1.38%)
Dec 28, 2012 5.106 5.163 5.106 5.149 520,959 -0.01(-0.14%)
Dec 27, 2012 5.149 5.163 5.106 5.156 537,382 -0.05(-0.96%)
Dec 26, 2012 5.206 5.227 5.191 5.206 460,575 +0.01(+0.14%)
Dec 24, 2012 5.206 5.213 5.177 5.199 475,941 -0.01(-0.27%)
Dec 21, 2012 5.134 5.213 5.134 5.213 679,419 +0.01(+0.27%)
Dec 20, 2012 5.149 5.199 5.127 5.199 665,227 +0.10(+1.95%)
Dec 19, 2012 5.063 5.120 5.042 5.099 2,106,667 +0.14(+2.72%)
Dec 18, 2012 4.900 4.971 4.893 4.964 2,274,307 +0.21(+4.33%)
Dec 17, 2012 4.750 4.758 4.708 4.758 611,405 +0.02(+0.45%)
Dec 14, 2012 4.722 4.758 4.722 4.736 525,425 +0.01(+0.15%)
Dec 13, 2012 4.708 4.743 4.708 4.729 1,166,657 +0.06(+1.37%)
Dec 12, 2012 4.736 4.736 4.644 4.665 1,483,970 +0.05(+1.08%)
Dec 11, 2012 4.594 4.630 4.587 4.615 501,761 +0.01(+0.31%)
Dec 10, 2012 4.601 4.615 4.594 4.601 338,681 -0.01(-0.31%)
Dec 07, 2012 4.651 4.665 4.566 4.615 2,105,226 +0.01(+0.15%)
Dec 06, 2012 4.551 4.615 4.530 4.608 974,665 +0.05(+1.09%)
Dec 05, 2012 4.530 4.573 4.509 4.558 540,891 +0.01(+0.16%)
Dec 04, 2012 4.580 4.587 4.544 4.551 581,639 -0.06(-1.39%)
Nov 30, 2012 4.566 4.622 4.558 4.615 464,978 +0.07(+1.57%)
Nov 29, 2012 4.516 4.558 4.516 4.544 663,699 +0.06(+1.27%)
Nov 28, 2012 4.466 4.502 4.438 4.487 660,022 +0.00(+0.00%)
Nov 27, 2012 4.516 4.537 4.487 4.487 344,933 +0.01(+0.16%)
Nov 26, 2012 4.466 4.494 4.452 4.480 445,044 -0.01(-0.32%)
Nov 23, 2012 4.459 4.502 4.445 4.494 415,988 +0.02(+0.48%)
Nov 21, 2012 4.452 4.473 4.438 4.473 375,005 +0.03(+0.64%)
Nov 20, 2012 4.445 4.466 4.423 4.445 441,513 -0.04(-0.79%)
Nov 19, 2012 4.473 4.509 4.466 4.480 498,617 +0.05(+1.12%)
Nov 16, 2012 4.430 4.445 4.402 4.430 463,631 +0.11(+2.64%)
Nov 15, 2012 4.295 4.324 4.267 4.317 739,337 +0.14(+3.41%)
Nov 14, 2012 4.196 4.238 4.153 4.174 408,420 -0.01(-0.17%)
Nov 13, 2012 4.182 4.203 4.160 4.182 678,789 -0.03(-0.68%)
Nov 12, 2012 4.210 4.224 4.189 4.210 461,637 -0.01(-0.34%)
Nov 09, 2012 4.246 4.267 4.217 4.224 443,943 -0.01(-0.34%)
Nov 08, 2012 4.267 4.288 4.231 4.238 373,819 -0.01(-0.33%)
Nov 07, 2012 4.274 4.281 4.203 4.253 439,432 -0.08(-1.81%)
Nov 06, 2012 4.310 4.338 4.302 4.331 269,502 +0.01(+0.16%)
Nov 05, 2012 4.324 4.345 4.310 4.324 248,973 -0.01(-0.33%)
Nov 02, 2012 4.359 4.373 4.324 4.338 272,384 -0.03(-0.65%)
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.