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
Official Closing 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 31, 2018 6.307 6.356 6.291 6.299 1,409,775 +0.06(+0.91%)
Oct 30, 2018 6.169 6.250 6.153 6.242 2,446,888 +0.15(+2.54%)
Oct 29, 2018 6.193 6.234 6.039 6.088 2,265,994 -0.11(-1.71%)
Oct 26, 2018 6.153 6.238 6.132 6.193 1,401,743 -0.06(-0.91%)
Oct 25, 2018 6.169 6.291 6.153 6.250 2,206,899 +0.20(+3.22%)
Oct 24, 2018 6.242 6.242 6.039 6.055 2,433,460 -0.26(-4.12%)
Oct 23, 2018 6.283 6.388 6.258 6.315 4,029,897 -0.07(-1.15%)
Oct 22, 2018 6.445 6.462 6.364 6.388 701,442 -0.05(-0.76%)
Oct 19, 2018 6.445 6.478 6.429 6.437 1,137,832 +0.04(+0.64%)
Oct 18, 2018 6.502 6.518 6.380 6.397 1,442,986 -0.13(-1.99%)
Oct 17, 2018 6.478 6.567 6.478 6.527 1,651,626 +0.04(+0.63%)
Oct 16, 2018 6.405 6.502 6.388 6.486 1,828,945 +0.12(+1.92%)
Oct 15, 2018 6.323 6.384 6.323 6.364 1,832,330 -0.03(-0.51%)
Oct 12, 2018 6.429 6.437 6.283 6.397 2,694,724 -0.02(-0.38%)
Oct 11, 2018 6.527 6.559 6.380 6.421 1,604,850 -0.19(-2.83%)
Oct 10, 2018 6.746 6.754 6.600 6.608 1,225,095 -0.10(-1.45%)
Oct 09, 2018 6.673 6.738 6.648 6.705 905,620 -0.03(-0.48%)
Oct 08, 2018 6.673 6.742 6.665 6.738 1,101,506 +0.05(+0.73%)
Oct 05, 2018 6.754 6.762 6.673 6.689 1,465,968 +0.04(+0.61%)
Oct 04, 2018 6.665 6.689 6.624 6.648 1,167,829 +0.11(+1.61%)
Oct 03, 2018 6.527 6.551 6.486 6.543 1,275,847 -0.04(-0.62%)
Oct 02, 2018 6.559 6.624 6.551 6.583 1,073,857 -0.01(-0.12%)
Oct 01, 2018 6.592 6.608 6.559 6.592 1,807,785 +0.07(+1.00%)
Sep 28, 2018 6.551 6.551 6.510 6.527 998,679 -0.04(-0.62%)
Sep 27, 2018 6.592 6.600 6.555 6.567 1,163,732 +0.02(+0.25%)
Sep 26, 2018 6.607 6.607 6.535 6.551 1,976,755 -0.14(-2.15%)
Sep 25, 2018 6.591 6.718 6.567 6.694 2,121,024 +0.17(+2.57%)
Sep 24, 2018 6.583 6.587 6.519 6.527 740,168 -0.06(-0.97%)
Sep 21, 2018 6.599 6.607 6.583 6.591 914,778 +0.03(+0.49%)
Sep 20, 2018 6.591 6.591 6.535 6.559 1,246,599 +0.06(+0.98%)
Sep 19, 2018 6.431 6.511 6.423 6.495 934,624 +0.05(+0.74%)
Sep 18, 2018 6.367 6.455 6.367 6.447 1,373,572 +0.14(+2.15%)
Sep 17, 2018 6.287 6.327 6.287 6.311 1,046,726 +0.04(+0.64%)
Sep 14, 2018 6.271 6.279 6.256 6.271 780,425 +0.05(+0.77%)
Sep 13, 2018 6.244 6.248 6.212 6.224 876,525 +0.05(+0.78%)
Sep 12, 2018 6.184 6.192 6.160 6.176 766,491 -0.02(-0.26%)
Sep 11, 2018 6.168 6.236 6.160 6.192 1,794,752 -0.02(-0.26%)
Sep 10, 2018 6.232 6.232 6.208 6.208 767,903 +0.02(+0.39%)
Sep 07, 2018 6.176 6.200 6.144 6.184 930,820 -0.01(-0.13%)
Sep 06, 2018 6.216 6.216 6.152 6.192 885,771 -0.01(-0.13%)
Sep 05, 2018 6.184 6.232 6.184 6.200 1,099,270 -0.05(-0.77%)
Sep 04, 2018 6.224 6.271 6.200 6.248 1,026,774 -0.02(-0.38%)
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%)
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.