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 )

12.87 +0.16 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2014 9.220 9.380 9.210 9.320 1,250,430 -0.13(-1.38%)
Jan 30, 2014 9.470 9.490 9.380 9.450 2,673,838 -0.26(-2.68%)
Jan 29, 2014 9.750 9.793 9.650 9.710 2,746,587 -0.03(-0.31%)
Jan 28, 2014 9.680 9.780 9.680 9.740 1,291,324 +0.06(+0.62%)
Jan 27, 2014 9.710 9.780 9.560 9.680 1,236,553 -0.13(-1.33%)
Jan 24, 2014 9.900 9.910 9.790 9.810 1,358,146 -0.25(-2.49%)
Jan 23, 2014 10.12 10.16 10.01 10.06 1,145,182 -0.23(-2.24%)
Jan 22, 2014 10.30 10.32 10.26 10.29 590,761 +0.13(+1.28%)
Jan 21, 2014 10.24 10.24 10.08 10.16 1,208,871 -0.18(-1.74%)
Jan 17, 2014 10.34 10.34 10.34 10.34 901,000 +0.07(+0.68%)
Jan 16, 2014 10.32 10.32 10.22 10.27 667,710 -0.11(-1.06%)
Jan 15, 2014 10.27 10.44 10.27 10.38 937,089 +0.11(+1.07%)
Jan 14, 2014 10.23 10.30 10.20 10.27 1,397,468 +0.01(+0.10%)
Jan 13, 2014 10.31 10.33 10.22 10.26 2,412,292 -0.09(-0.87%)
Jan 10, 2014 10.35 10.39 10.27 10.35 670,783 +0.11(+1.07%)
Jan 09, 2014 10.29 10.30 10.19 10.24 665,955 -0.11(-1.06%)
Jan 08, 2014 10.35 10.39 10.32 10.35 838,284 -0.01(-0.10%)
Jan 07, 2014 10.38 10.40 10.31 10.36 847,607 -0.02(-0.19%)
Jan 06, 2014 10.39 10.45 10.35 10.38 958,439 +0.09(+0.87%)
Jan 03, 2014 10.33 10.35 10.27 10.29 790,255 +0.00(+0.00%)
Jan 02, 2014 10.38 10.43 10.27 10.29 1,001,124 -0.20(-1.91%)
Dec 31, 2013 10.43 10.49 10.49 10.49 1,239,600 +0.05(+0.48%)
Dec 30, 2013 10.41 10.46 10.40 10.44 1,099,066 +0.04(+0.38%)
Dec 27, 2013 10.42 10.59 10.33 10.40 1,236,577 +0.05(+0.48%)
Dec 26, 2013 10.29 10.38 10.23 10.35 1,078,623 +0.15(+1.47%)
Dec 24, 2013 10.19 10.20 10.16 10.20 932,196 -0.11(-1.07%)
Dec 23, 2013 10.38 10.40 10.27 10.31 1,468,436 +0.02(+0.19%)
Dec 20, 2013 10.21 10.32 10.17 10.29 1,416,866 +0.09(+0.88%)
Dec 19, 2013 10.21 10.22 10.12 10.20 960,091 -0.01(-0.10%)
Dec 18, 2013 10.06 10.23 10.04 10.21 1,012,771 +0.39(+3.97%)
Dec 17, 2013 9.800 9.860 9.780 9.820 471,066 +0.00(+0.00%)
Dec 16, 2013 9.790 9.880 9.770 9.820 1,762,221 +0.02(+0.20%)
Dec 13, 2013 9.800 9.850 9.760 9.800 814,890 -0.03(-0.31%)
Dec 12, 2013 9.700 9.870 9.690 9.830 1,185,483 +0.15(+1.55%)
Dec 11, 2013 9.810 9.810 9.670 9.680 871,907 -0.15(-1.53%)
Dec 10, 2013 9.780 9.840 9.750 9.830 1,514,695 -0.03(-0.30%)
Dec 09, 2013 9.890 9.890 9.790 9.860 838,851 -0.05(-0.50%)
Dec 06, 2013 9.880 9.930 9.870 9.910 526,758 +0.14(+1.43%)
Dec 05, 2013 9.800 9.810 9.740 9.770 479,118 -0.03(-0.31%)
Dec 04, 2013 9.770 9.870 9.735 9.800 843,191 -0.06(-0.61%)
Dec 03, 2013 9.850 9.930 9.810 9.860 1,800,605 -0.08(-0.80%)
Dec 02, 2013 10.03 10.03 9.940 9.940 1,352,430 -0.07(-0.70%)
Nov 29, 2013 10.04 10.05 9.990 10.01 755,984 -0.20(-1.96%)
Nov 27, 2013 10.20 10.27 10.17 10.21 1,316,887 +0.00(+0.00%)
Nov 26, 2013 10.21 10.23 10.18 10.21 898,560 +0.03(+0.29%)
Nov 25, 2013 10.24 10.25 10.16 10.18 1,737,858 -0.18(-1.74%)
Nov 22, 2013 10.28 10.40 10.25 10.36 1,028,102 +0.13(+1.27%)
Nov 21, 2013 10.21 10.27 10.19 10.23 662,288 +0.08(+0.79%)
Nov 20, 2013 10.25 10.25 10.13 10.15 970,947 -0.11(-1.07%)
Nov 19, 2013 10.26 10.31 10.21 10.26 1,774,672 -0.14(-1.35%)
Nov 18, 2013 10.40 10.50 10.34 10.40 2,233,393 +0.11(+1.07%)
Nov 15, 2013 10.21 10.31 10.17 10.29 12,411,213 +0.23(+2.29%)
Nov 14, 2013 10.07 10.11 10.02 10.06 4,351,195 +0.16(+1.62%)
Nov 12, 2013 9.880 10.04 9.850 9.900 1,294,541 +0.18(+1.85%)
Nov 11, 2013 9.700 9.750 9.690 9.720 564,268 +0.08(+0.83%)
Nov 08, 2013 9.520 9.680 9.510 9.640 1,811,692 +0.18(+1.90%)
Nov 07, 2013 9.620 9.630 9.450 9.460 1,231,456 -0.21(-2.17%)
Nov 06, 2013 9.620 9.715 9.610 9.670 743,973 +0.13(+1.36%)
Nov 05, 2013 9.580 9.610 9.530 9.540 988,233 -0.11(-1.14%)
Nov 04, 2013 9.670 9.680 9.580 9.650 845,337 +0.01(+0.10%)
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.