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 )

11.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 30, 2020 5.033 5.065 5.006 5.052 1,616,146 +0.03(+0.54%)
Oct 29, 2020 4.997 5.061 4.988 5.024 1,846,279 +0.10(+2.04%)
Oct 28, 2020 5.020 5.020 4.924 4.924 1,736,713 -0.16(-3.23%)
Oct 27, 2020 5.143 5.143 5.079 5.088 2,224,043 -0.07(-1.41%)
Oct 26, 2020 5.170 5.188 5.106 5.161 1,241,838 -0.07(-1.39%)
Oct 23, 2020 5.225 5.261 5.214 5.234 1,217,071 +0.04(+0.70%)
Oct 22, 2020 5.179 5.207 5.170 5.198 1,295,577 +0.00(+0.00%)
Oct 21, 2020 5.143 5.198 5.143 5.198 1,765,446 +0.09(+1.79%)
Oct 20, 2020 5.106 5.143 5.079 5.106 1,864,596 -0.02(-0.36%)
Oct 19, 2020 5.152 5.161 5.097 5.125 1,354,903 -0.02(-0.35%)
Oct 16, 2020 5.116 5.170 5.106 5.143 2,042,198 +0.02(+0.36%)
Oct 15, 2020 5.079 5.125 5.061 5.125 1,090,618 +0.00(+0.00%)
Oct 14, 2020 5.143 5.143 5.106 5.125 1,359,271 -0.05(-0.88%)
Oct 13, 2020 5.216 5.216 5.157 5.170 1,336,257 -0.05(-0.87%)
Oct 12, 2020 5.188 5.234 5.179 5.216 930,793 +0.06(+1.24%)
Oct 09, 2020 5.179 5.198 5.152 5.152 1,507,028 -0.05(-0.88%)
Oct 08, 2020 5.225 5.231 5.198 5.198 1,547,376 -0.03(-0.52%)
Oct 07, 2020 5.234 5.252 5.207 5.225 1,307,618 +0.04(+0.70%)
Oct 06, 2020 5.243 5.252 5.179 5.188 1,738,894 -0.05(-0.87%)
Oct 05, 2020 5.188 5.234 5.179 5.234 1,368,144 +0.07(+1.41%)
Oct 02, 2020 5.116 5.188 5.088 5.161 1,394,730 +0.00(+0.00%)
Oct 01, 2020 5.097 5.125 5.079 5.161 1,220,057 +0.06(+1.25%)
Sep 30, 2020 5.061 5.125 5.061 5.097 1,317,090 -0.13(-2.44%)
Sep 29, 2020 5.243 5.252 5.198 5.225 1,365,710 -0.10(-1.88%)
Sep 28, 2020 5.261 5.343 5.261 5.325 1,204,940 +0.16(+3.05%)
Sep 25, 2020 5.132 5.185 5.124 5.168 864,740 +0.02(+0.34%)
Sep 24, 2020 5.150 5.168 5.102 5.150 1,479,516 +0.04(+0.87%)
Sep 23, 2020 5.159 5.185 5.097 5.106 1,418,171 +0.02(+0.35%)
Sep 22, 2020 5.071 5.088 5.035 5.088 995,522 +0.03(+0.52%)
Sep 21, 2020 5.106 5.106 5.009 5.062 1,121,698 -0.14(-2.72%)
Sep 18, 2020 5.238 5.238 5.194 5.203 625,207 +0.00(+0.00%)
Sep 17, 2020 5.203 5.221 5.190 5.203 1,060,088 -0.03(-0.51%)
Sep 16, 2020 5.203 5.265 5.194 5.230 1,171,817 +0.01(+0.17%)
Sep 15, 2020 5.256 5.256 5.212 5.221 1,395,297 +0.01(+0.17%)
Sep 14, 2020 5.212 5.221 5.188 5.212 821,718 +0.05(+1.03%)
Sep 11, 2020 5.141 5.168 5.115 5.159 670,261 +0.05(+1.04%)
Sep 10, 2020 5.132 5.159 5.097 5.106 1,287,499 -0.01(-0.17%)
Sep 09, 2020 5.106 5.141 5.088 5.115 1,034,835 -0.02(-0.34%)
Sep 08, 2020 5.230 5.230 5.124 5.132 1,349,148 -0.12(-2.35%)
Sep 04, 2020 5.230 5.265 5.168 5.256 1,157,703 +0.12(+2.41%)
Sep 03, 2020 5.212 5.238 5.106 5.132 1,821,473 -0.11(-2.19%)
Sep 02, 2020 5.230 5.256 5.212 5.247 824,307 +0.03(+0.51%)
Sep 01, 2020 5.194 5.230 5.185 5.221 683,206 +0.03(+0.51%)
Aug 31, 2020 5.291 5.291 5.185 5.194 913,657 -0.06(-1.18%)
Aug 28, 2020 5.221 5.256 5.212 5.256 1,154,421 +0.15(+2.94%)
Aug 27, 2020 5.097 5.115 5.062 5.106 1,210,944 -0.05(-1.03%)
Aug 26, 2020 5.150 5.185 5.141 5.159 638,424 -0.02(-0.34%)
Aug 25, 2020 5.159 5.185 5.159 5.177 1,010,396 +0.09(+1.74%)
Aug 24, 2020 5.053 5.106 5.049 5.088 1,279,804 +0.09(+1.77%)
Aug 21, 2020 5.000 5.026 4.991 5.000 641,848 -0.07(-1.39%)
Aug 20, 2020 5.035 5.088 5.018 5.071 765,090 -0.02(-0.35%)
Aug 19, 2020 5.079 5.124 5.071 5.088 926,125 +0.02(+0.35%)
Aug 18, 2020 5.062 5.071 5.026 5.071 1,264,515 -0.02(-0.35%)
Aug 17, 2020 5.106 5.115 5.071 5.088 959,158 +0.00(+0.00%)
Aug 14, 2020 5.088 5.115 5.062 5.088 853,986 -0.03(-0.52%)
Aug 13, 2020 5.141 5.146 5.106 5.115 743,925 -0.04(-0.86%)
Aug 12, 2020 5.194 5.212 5.159 5.159 1,744,739 +0.06(+1.21%)
Aug 11, 2020 5.088 5.163 5.088 5.097 1,965,646 +0.16(+3.22%)
Aug 10, 2020 4.903 4.982 4.894 4.938 3,099,662 +0.03(+0.54%)
Aug 07, 2020 4.823 4.920 4.823 4.912 1,429,838 +0.06(+1.28%)
Aug 06, 2020 4.779 4.859 4.770 4.850 1,194,322 -0.02(-0.36%)
Aug 05, 2020 4.850 4.876 4.841 4.867 683,277 +0.00(+0.00%)
Aug 04, 2020 4.788 4.867 4.788 4.867 1,416,857 +0.11(+2.23%)
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.