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 (%)
Sep 27, 2013 7.047 7.083 7.033 7.047 620,349 -0.11(-1.59%)
Sep 26, 2013 7.119 7.161 7.097 7.161 642,748 +0.07(+1.00%)
Sep 25, 2013 7.083 7.211 7.076 7.090 1,274,606 -0.12(-1.68%)
Sep 24, 2013 7.218 7.254 7.175 7.211 1,161,982 +0.11(+1.60%)
Sep 23, 2013 7.090 7.126 7.047 7.097 1,051,012 +0.01(+0.20%)
Sep 20, 2013 7.119 7.154 7.040 7.083 1,114,695 -0.02(-0.30%)
Sep 19, 2013 7.161 7.168 7.097 7.104 2,852,912 -0.02(-0.30%)
Sep 18, 2013 6.955 7.161 6.948 7.126 2,282,529 +0.26(+3.83%)
Sep 17, 2013 6.870 6.870 6.820 6.863 1,489,848 -0.01(-0.10%)
Sep 16, 2013 6.884 6.898 6.838 6.870 3,046,672 +0.11(+1.58%)
Sep 13, 2013 6.827 6.848 6.749 6.763 1,932,373 -0.01(-0.21%)
Sep 12, 2013 6.834 6.834 6.756 6.777 814,448 -0.05(-0.73%)
Sep 11, 2013 6.763 6.870 6.756 6.827 2,297,813 -0.04(-0.62%)
Sep 10, 2013 6.827 7.111 6.784 6.870 10,478,757 +0.04(+0.52%)
Sep 09, 2013 6.720 6.841 6.713 6.834 11,487,078 +0.25(+3.78%)
Sep 06, 2013 6.599 6.628 6.521 6.585 927,043 -0.04(-0.54%)
Sep 05, 2013 6.585 6.641 6.578 6.621 884,363 +0.00(+0.00%)
Sep 04, 2013 6.528 6.656 6.514 6.621 1,690,848 +0.13(+1.97%)
Sep 03, 2013 6.471 6.507 6.436 6.493 1,631,693 +0.20(+3.16%)
Aug 30, 2013 6.315 6.322 6.272 6.294 607,069 -0.12(-1.88%)
Aug 29, 2013 6.400 6.457 6.386 6.415 802,332 +0.00(+0.00%)
Aug 28, 2013 6.386 6.464 6.365 6.415 585,440 +0.03(+0.45%)
Aug 27, 2013 6.407 6.431 6.361 6.386 1,908,306 -0.10(-1.54%)
Aug 26, 2013 6.486 6.514 6.464 6.486 1,044,490 -0.09(-1.41%)
Aug 23, 2013 6.543 6.585 6.521 6.578 1,147,454 +0.08(+1.20%)
Aug 22, 2013 6.471 6.535 6.471 6.500 577,053 +0.09(+1.33%)
Aug 21, 2013 6.450 6.479 6.365 6.415 1,192,095 -0.11(-1.74%)
Aug 20, 2013 6.486 6.553 6.479 6.528 1,206,819 +0.03(+0.44%)
Aug 19, 2013 6.564 6.564 6.493 6.500 696,371 -0.06(-0.98%)
Aug 16, 2013 6.557 6.603 6.550 6.564 849,893 +0.01(+0.22%)
Aug 15, 2013 6.550 6.592 6.528 6.550 920,433 -0.04(-0.54%)
Aug 14, 2013 6.599 6.614 6.557 6.585 526,037 -0.06(-0.96%)
Aug 13, 2013 6.635 6.671 6.571 6.649 748,926 +0.04(+0.65%)
Aug 12, 2013 6.571 6.628 6.571 6.607 1,948,142 -0.05(-0.75%)
Aug 09, 2013 6.671 6.713 6.649 6.656 590,956 +0.02(+0.32%)
Aug 08, 2013 6.656 6.667 6.578 6.635 1,529,567 -0.01(-0.21%)
Aug 07, 2013 6.706 6.710 6.628 6.649 1,493,632 -0.08(-1.16%)
Aug 06, 2013 6.770 6.799 6.706 6.727 1,482,542 -0.11(-1.56%)
Aug 05, 2013 6.806 6.834 6.779 6.834 560,390 +0.03(+0.42%)
Aug 02, 2013 6.806 6.852 6.770 6.806 1,541,610 -0.01(-0.10%)
Aug 01, 2013 6.802 6.834 6.777 6.813 2,845,231 +0.27(+4.13%)
Jul 31, 2013 6.486 6.564 6.471 6.543 1,057,442 +0.07(+1.10%)
Jul 30, 2013 6.486 6.514 6.436 6.471 1,138,881 -0.20(-2.99%)
Jul 29, 2013 6.749 6.763 6.564 6.671 1,326,068 +0.11(+1.74%)
Jul 26, 2013 6.628 6.658 6.535 6.557 3,103,791 -0.28(-4.06%)
Jul 25, 2013 6.791 6.852 6.735 6.834 1,773,000 -0.09(-1.33%)
Jul 24, 2013 7.005 7.005 6.877 6.927 987,395 -0.08(-1.12%)
Jul 23, 2013 7.033 7.047 6.969 7.005 1,167,897 -0.01(-0.20%)
Jul 22, 2013 6.991 7.040 7.005 7.019 2,407,856 -0.06(-0.80%)
Jul 19, 2013 7.019 7.090 6.991 7.076 1,848,749 +0.02(+0.30%)
Jul 18, 2013 7.005 7.062 6.998 7.055 833,625 +0.16(+2.37%)
Jul 17, 2013 6.927 6.955 6.855 6.891 776,681 +0.02(+0.31%)
Jul 16, 2013 6.891 6.898 6.834 6.870 624,392 -0.06(-0.92%)
Jul 15, 2013 6.891 6.934 6.877 6.934 510,907 +0.07(+1.04%)
Jul 12, 2013 6.827 6.863 6.777 6.863 1,098,252 +0.06(+0.84%)
Jul 11, 2013 6.791 6.806 6.735 6.806 1,267,218 +0.12(+1.81%)
Jul 10, 2013 6.699 6.720 6.614 6.685 1,834,967 -0.06(-0.84%)
Jul 09, 2013 6.763 6.770 6.728 6.742 1,358,518 +0.04(+0.64%)
Jul 08, 2013 6.678 6.735 6.678 6.699 1,860,699 -0.07(-1.05%)
Jul 05, 2013 6.791 6.791 6.685 6.770 926,411 +0.09(+1.28%)
Jul 03, 2013 6.628 6.706 6.592 6.685 428,629 -0.01(-0.21%)
Jul 02, 2013 6.727 6.756 6.671 6.699 1,742,407 +0.01(+0.21%)
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.