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 )

11.61 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 31, 2018 7.115 7.177 7.084 7.107 1,389,562 -0.05(-0.77%)
Jan 30, 2018 7.185 7.201 7.146 7.162 2,202,311 -0.12(-1.61%)
Jan 29, 2018 7.271 7.311 7.240 7.279 1,382,720 -0.01(-0.11%)
Jan 26, 2018 7.271 7.318 7.217 7.287 3,999,861 -0.14(-1.90%)
Jan 25, 2018 7.459 7.459 7.389 7.428 1,356,572 -0.02(-0.32%)
Jan 24, 2018 7.451 7.491 7.436 7.451 1,385,166 -0.06(-0.83%)
Jan 23, 2018 7.491 7.545 7.483 7.514 1,693,871 +0.00(+0.00%)
Jan 22, 2018 7.491 7.538 7.467 7.514 1,511,737 +0.00(+0.00%)
Jan 19, 2018 7.514 7.538 7.475 7.514 1,093,054 +0.12(+1.59%)
Jan 18, 2018 7.404 7.428 7.365 7.397 1,261,406 -0.10(-1.36%)
Jan 17, 2018 7.475 7.514 7.451 7.498 1,346,385 -0.01(-0.10%)
Jan 16, 2018 7.530 7.561 7.475 7.506 1,427,939 +0.05(+0.74%)
Jan 12, 2018 7.451 7.451 7.451 0 +0.03(+0.42%)
Jan 11, 2018 7.350 7.420 7.342 7.420 1,375,731 +0.13(+1.72%)
Jan 10, 2018 7.217 7.303 7.217 7.295 1,894,434 +0.15(+2.08%)
Jan 09, 2018 7.115 7.154 7.107 7.146 964,867 +0.00(+0.00%)
Jan 08, 2018 7.091 7.162 7.091 7.146 1,028,571 +0.02(+0.22%)
Jan 05, 2018 7.115 7.130 7.076 7.130 983,617 +0.03(+0.44%)
Jan 04, 2018 6.982 7.107 6.982 7.099 1,309,577 +0.19(+2.72%)
Jan 03, 2018 6.872 6.919 6.864 6.911 1,038,945 +0.05(+0.68%)
Jan 02, 2018 6.833 6.864 6.817 6.864 820,562 +0.06(+0.92%)
Dec 29, 2017 6.802 6.802 6.802 0 +0.01(+0.12%)
Dec 28, 2017 6.763 6.794 6.763 6.794 1,043,205 -0.01(-0.12%)
Dec 27, 2017 6.817 6.817 6.794 6.802 744,879 -0.01(-0.11%)
Dec 26, 2017 6.817 6.849 6.802 6.810 776,928 -0.09(-1.36%)
Dec 22, 2017 6.935 6.935 6.888 6.904 834,271 +0.06(+0.92%)
Dec 21, 2017 6.841 6.864 6.802 6.841 857,564 -0.02(-0.34%)
Dec 20, 2017 6.911 6.923 6.853 6.864 1,012,794 +0.06(+0.92%)
Dec 19, 2017 6.825 6.825 6.778 6.802 1,122,008 -0.05(-0.69%)
Dec 18, 2017 6.817 6.857 6.810 6.849 1,457,199 +0.09(+1.39%)
Dec 15, 2017 6.716 6.794 6.708 6.755 1,471,447 +0.02(+0.35%)
Dec 14, 2017 6.755 6.778 6.731 6.731 2,035,586 -0.06(-0.92%)
Dec 13, 2017 6.786 6.841 6.786 6.794 1,089,742 +0.07(+1.05%)
Dec 12, 2017 6.661 6.755 6.661 6.723 1,024,259 +0.18(+2.75%)
Dec 11, 2017 6.512 6.559 6.512 6.543 869,134 +0.10(+1.58%)
Dec 08, 2017 6.450 6.457 6.418 6.442 851,167 +0.02(+0.37%)
Dec 07, 2017 6.387 6.434 6.356 6.418 1,017,806 +0.03(+0.49%)
Dec 06, 2017 6.418 6.387 6.387 916,854 +0.00(+0.00%)
Dec 05, 2017 6.418 6.442 6.379 6.387 1,062,290 +0.03(+0.49%)
Dec 04, 2017 6.356 6.371 6.348 6.356 1,370,275 -0.02(-0.37%)
Dec 01, 2017 6.387 6.403 6.340 6.379 1,571,400 -0.04(-0.61%)
Nov 30, 2017 6.426 6.445 6.387 6.418 1,954,886 -0.02(-0.24%)
Nov 29, 2017 6.363 6.446 6.363 6.434 2,713,178 +0.09(+1.48%)
Nov 28, 2017 6.270 6.363 6.270 6.340 1,240,952 +0.04(+0.62%)
Nov 27, 2017 6.301 6.316 6.285 6.301 602,308 +0.01(+0.12%)
Nov 24, 2017 6.293 6.316 6.277 6.293 494,715 +0.05(+0.75%)
Nov 22, 2017 6.215 6.270 6.215 6.246 1,012,086 +0.07(+1.14%)
Nov 21, 2017 6.176 6.191 6.160 6.176 732,288 +0.05(+0.90%)
Nov 20, 2017 6.121 6.136 6.109 6.121 1,338,373 -0.04(-0.64%)
Nov 17, 2017 6.121 6.168 6.097 6.160 4,153,984 +0.05(+0.77%)
Nov 16, 2017 6.090 6.144 6.082 6.113 1,542,373 +0.02(+0.26%)
Nov 15, 2017 6.019 6.113 6.003 6.097 1,594,548 +0.00(+0.00%)
Nov 14, 2017 6.074 6.105 6.043 6.097 1,619,774 -0.05(-0.76%)
Nov 13, 2017 6.129 6.168 6.113 6.144 824,601 +0.02(+0.26%)
Nov 10, 2017 6.129 6.176 6.125 6.129 906,532 -0.06(-1.01%)
Nov 09, 2017 6.199 6.203 6.105 6.191 1,415,520 -0.07(-1.12%)
Nov 08, 2017 6.254 6.293 6.238 6.262 734,771 +0.05(+0.76%)
Nov 07, 2017 6.246 6.262 6.211 6.215 930,394 -0.02(-0.38%)
Nov 06, 2017 6.238 6.262 6.223 6.238 1,660,202 -0.09(-1.48%)
Nov 03, 2017 6.301 6.340 6.301 6.332 1,160,824 -0.02(-0.25%)
Nov 02, 2017 6.277 6.356 6.262 6.348 1,152,953 +0.03(+0.50%)
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.