Skip to main content

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 12.60 12.63 12.50 12.62 1,196,735 -0.01(-0.08%)
Jun 13, 2024 12.72 12.78 12.61 12.63 882,602 -0.30(-2.32%)
Jun 12, 2024 13.01 13.07 12.92 12.93 973,264 -0.02(-0.15%)
Jun 11, 2024 13.04 13.05 12.87 12.95 967,386 -0.21(-1.60%)
Jun 10, 2024 13.17 13.18 13.12 13.16 721,218 +0.10(+0.77%)
Jun 07, 2024 13.02 13.08 13.02 13.06 434,047 -0.02(-0.15%)
Jun 06, 2024 13.00 13.08 12.99 13.08 555,335 +0.11(+0.85%)
Jun 05, 2024 13.00 13.00 12.89 12.97 839,652 -0.31(-2.33%)
Jun 04, 2024 13.30 13.30 13.18 13.28 826,590 -0.10(-0.75%)
Jun 03, 2024 13.36 13.41 13.26 13.38 1,240,153 +0.27(+2.06%)
May 31, 2024 13.09 13.12 13.02 13.11 849,801 +0.29(+2.26%)
May 30, 2024 12.89 12.89 12.79 12.82 681,920 +0.18(+1.42%)
May 29, 2024 12.68 12.71 12.62 12.64 570,530 -0.17(-1.33%)
May 28, 2024 12.78 12.88 12.78 12.81 894,523 +0.25(+1.99%)
May 24, 2024 12.50 12.56 12.49 12.56 464,173 +0.14(+1.13%)
May 23, 2024 12.52 12.54 12.39 12.42 724,279 -0.09(-0.72%)
May 22, 2024 12.60 12.60 12.48 12.51 719,650 -0.14(-1.11%)
May 21, 2024 12.64 12.67 12.61 12.65 913,268 +0.01(+0.08%)
May 20, 2024 12.64 12.71 12.61 12.64 803,859 +0.11(+0.88%)
May 17, 2024 12.45 12.57 12.41 12.53 1,168,519 +0.51(+4.24%)
May 16, 2024 12.10 12.13 12.01 12.02 1,038,526 -0.25(-2.04%)
May 15, 2024 12.27 12.35 12.23 12.27 1,314,540 +0.46(+3.90%)
May 14, 2024 11.69 11.81 11.68 11.81 576,906 +0.15(+1.29%)
May 13, 2024 11.73 11.73 11.63 11.66 1,050,578 +0.06(+0.52%)
May 10, 2024 11.57 11.61 11.57 11.60 408,761 +0.09(+0.78%)
May 09, 2024 11.47 11.53 11.46 11.51 574,278 +0.07(+0.61%)
May 08, 2024 11.39 11.46 11.34 11.44 797,291 -0.10(-0.87%)
May 07, 2024 11.58 11.60 11.51 11.54 757,063 -0.07(-0.60%)
May 06, 2024 11.61 11.63 11.58 11.61 499,338 +0.05(+0.43%)
May 03, 2024 11.52 11.59 11.50 11.56 708,545 +0.12(+1.05%)
May 02, 2024 11.44 11.47 11.40 11.44 417,235 +0.08(+0.70%)
May 01, 2024 11.39 11.46 11.33 11.36 709,694 +0.04(+0.35%)
Apr 30, 2024 11.43 11.45 11.32 11.32 814,150 +0.00(+0.00%)
Apr 29, 2024 11.28 11.33 11.25 11.32 785,846 +0.10(+0.89%)
Apr 26, 2024 11.26 11.29 11.18 11.22 802,020 -0.16(-1.41%)
Apr 25, 2024 11.30 11.38 11.26 11.38 508,552 +0.00(+0.00%)
Apr 24, 2024 11.40 11.41 11.32 11.38 639,144 -0.03(-0.26%)
Apr 23, 2024 11.37 11.43 11.36 11.41 723,352 +0.10(+0.88%)
Apr 22, 2024 11.28 11.35 11.27 11.31 898,093 +0.14(+1.25%)
Apr 19, 2024 11.15 11.20 11.14 11.17 946,657 +0.03(+0.27%)
Apr 18, 2024 11.16 11.21 11.12 11.14 1,102,987 +0.04(+0.36%)
Apr 17, 2024 11.17 11.17 11.05 11.10 853,178 -0.07(-0.63%)
Apr 16, 2024 11.24 11.24 11.14 11.17 1,277,325 -0.35(-3.04%)
Apr 15, 2024 11.61 11.73 11.52 11.52 2,548,045 +0.01(+0.09%)
Apr 12, 2024 11.56 11.60 11.48 11.51 1,014,904 -0.25(-2.13%)
Apr 11, 2024 11.75 11.79 11.65 11.76 1,351,276 +0.22(+1.91%)
Apr 10, 2024 11.52 11.60 11.47 11.54 823,322 -0.09(-0.77%)
Apr 09, 2024 11.70 11.73 11.60 11.63 1,373,268 -0.07(-0.60%)
Apr 08, 2024 11.65 11.78 11.65 11.70 1,774,117 +0.14(+1.21%)
Apr 05, 2024 11.54 11.62 11.50 11.56 765,741 +0.01(+0.09%)
Apr 04, 2024 11.72 11.74 11.54 11.55 935,844 -0.05(-0.43%)
Apr 03, 2024 11.46 11.62 11.46 11.60 622,274 +0.24(+2.11%)
Apr 02, 2024 11.35 11.41 11.31 11.36 976,529 -0.07(-0.61%)
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.