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 )

11.59 +0.03 (+0.26%)
Streaming Delayed Price Updated: 9:56 AM 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 (%)
Aug 31, 2018 6.271 6.271 6.271 0 -0.02(-0.38%)
Aug 30, 2018 6.327 6.335 6.263 6.295 1,290,859 -0.10(-1.50%)
Aug 29, 2018 6.383 6.399 6.355 6.391 1,217,217 +0.08(+1.26%)
Aug 28, 2018 6.343 6.343 6.311 6.311 765,160 -0.03(-0.50%)
Aug 27, 2018 6.279 6.351 6.278 6.343 1,499,367 +0.11(+1.79%)
Aug 24, 2018 6.232 6.271 6.224 6.232 648,954 +0.02(+0.39%)
Aug 23, 2018 6.216 6.263 6.208 6.208 1,747,846 -0.06(-0.89%)
Aug 22, 2018 6.263 6.279 6.248 6.263 1,047,289 +0.01(+0.13%)
Aug 21, 2018 6.287 6.295 6.256 6.256 1,318,987 -0.03(-0.51%)
Aug 20, 2018 6.256 6.303 6.256 6.287 2,274,505 +0.06(+0.90%)
Aug 17, 2018 6.200 6.256 6.200 6.232 2,788,826 +0.03(+0.51%)
Aug 16, 2018 6.160 6.224 6.160 6.200 1,579,465 +0.07(+1.17%)
Aug 15, 2018 6.088 6.136 6.080 6.128 1,209,136 -0.04(-0.65%)
Aug 14, 2018 6.144 6.184 6.128 6.168 12,219,799 -0.02(-0.26%)
Aug 13, 2018 6.208 6.224 6.168 6.184 3,447,094 +0.02(+0.39%)
Aug 10, 2018 6.279 6.287 6.140 6.160 9,841,854 -0.20(-3.14%)
Aug 09, 2018 6.383 6.407 6.343 6.359 1,401,991 -0.03(-0.50%)
Aug 08, 2018 6.343 6.407 6.343 6.391 612,259 +0.05(+0.75%)
Aug 07, 2018 6.367 6.391 6.343 6.343 625,000 -0.05(-0.75%)
Aug 06, 2018 6.359 6.415 6.335 6.391 769,529 -0.07(-1.11%)
Aug 03, 2018 6.455 6.471 6.399 6.463 548,315 -0.06(-0.98%)
Aug 02, 2018 6.487 6.563 6.471 6.527 998,671 +0.02(+0.37%)
Aug 01, 2018 6.511 6.527 6.463 6.503 1,356,417 +0.14(+2.26%)
Jul 31, 2018 6.431 6.431 6.359 6.359 1,230,518 -0.36(-5.34%)
Jul 30, 2018 6.639 6.734 6.607 6.718 1,197,557 +0.24(+3.69%)
Jul 27, 2018 6.495 6.527 6.471 6.479 914,026 -0.02(-0.25%)
Jul 26, 2018 6.495 6.535 6.487 6.495 792,890 +0.02(+0.25%)
Jul 25, 2018 6.439 6.487 6.423 6.479 856,444 +0.01(+0.12%)
Jul 24, 2018 6.479 6.487 6.455 6.471 725,233 +0.02(+0.25%)
Jul 23, 2018 6.423 6.463 6.407 6.455 827,160 +0.24(+3.85%)
Jul 20, 2018 6.176 6.240 6.160 6.216 880,525 +0.02(+0.26%)
Jul 19, 2018 6.200 6.236 6.184 6.200 1,074,916 +0.02(+0.39%)
Jul 18, 2018 6.144 6.192 6.144 6.176 831,546 +0.04(+0.65%)
Jul 17, 2018 6.136 6.160 6.128 6.136 881,707 -0.01(-0.13%)
Jul 16, 2018 6.080 6.152 6.080 6.144 1,254,179 +0.08(+1.32%)
Jul 13, 2018 6.128 6.128 6.044 6.064 1,699,775 -0.06(-0.91%)
Jul 12, 2018 6.120 6.136 6.088 6.120 964,661 +0.00(+0.00%)
Jul 11, 2018 6.144 6.152 6.096 6.120 887,571 -0.05(-0.78%)
Jul 10, 2018 6.232 6.232 6.160 6.168 1,195,063 -0.07(-1.15%)
Jul 09, 2018 6.176 6.240 6.176 6.240 1,190,124 +0.13(+2.09%)
Jul 06, 2018 6.104 6.128 6.080 6.112 826,753 +0.00(+0.00%)
Jul 05, 2018 6.112 6.132 6.088 6.112 977,095 +0.01(+0.13%)
Jul 03, 2018 6.104 6.104 6.104 0 +0.00(+0.00%)
Jul 02, 2018 6.120 6.136 6.072 6.104 1,389,158 -0.10(-1.54%)
Jun 29, 2018 6.271 6.200 6.200 1,073,610 -0.01(-0.13%)
Jun 28, 2018 6.216 6.224 6.176 6.208 971,030 -0.01(-0.13%)
Jun 27, 2018 6.267 6.303 6.200 6.216 1,590,072 -0.02(-0.38%)
Jun 26, 2018 6.240 6.271 6.212 6.240 1,813,961 +0.07(+1.16%)
Jun 25, 2018 6.248 6.248 6.152 6.168 1,292,583 -0.09(-1.40%)
Jun 22, 2018 6.271 6.271 6.224 6.256 1,263,545 +0.06(+0.90%)
Jun 21, 2018 6.232 6.248 6.184 6.200 1,254,447 -0.21(-3.24%)
Jun 20, 2018 6.463 6.463 6.394 6.407 964,241 -0.11(-1.71%)
Jun 19, 2018 6.479 6.527 6.479 6.519 920,152 +0.02(+0.37%)
Jun 18, 2018 6.503 6.503 6.455 6.495 863,715 -0.05(-0.73%)
Jun 15, 2018 6.623 6.495 6.543 1,148,893 -0.08(-1.20%)
Jun 14, 2018 6.662 6.670 6.623 6.623 1,153,272 +0.04(+0.61%)
Jun 13, 2018 6.599 6.623 6.583 6.583 797,368 -0.01(-0.12%)
Jun 12, 2018 6.646 6.646 6.583 6.591 764,687 -0.06(-0.84%)
Jun 11, 2018 6.670 6.670 6.646 6.646 849,239 -0.04(-0.60%)
Jun 08, 2018 6.670 6.710 6.670 6.686 1,170,311 -0.06(-0.83%)
Jun 07, 2018 6.758 6.758 6.726 6.742 1,246,274 -0.01(-0.12%)
Jun 06, 2018 6.750 6.750 903,943 +0.05(+0.71%)
Jun 05, 2018 6.718 6.722 6.670 6.702 838,189 -0.07(-1.06%)
Jun 04, 2018 6.742 6.774 6.742 6.774 833,253 +0.09(+1.31%)
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.