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 )

11.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2017 5.887 5.902 5.857 5.887 611,371 -0.02(-0.38%)
Feb 27, 2017 5.895 5.918 5.872 5.910 642,873 -0.03(-0.51%)
Feb 24, 2017 5.933 5.955 5.918 5.940 628,218 -0.04(-0.63%)
Feb 23, 2017 6.031 6.031 5.955 5.978 703,846 -0.07(-1.12%)
Feb 22, 2017 6.061 6.069 6.023 6.046 607,879 -0.06(-0.99%)
Feb 21, 2017 6.046 6.106 6.046 6.106 649,937 +0.08(+1.38%)
Feb 17, 2017 6.023 6.023 6.023 0 -0.05(-0.75%)
Feb 16, 2017 6.046 6.084 6.038 6.069 734,656 +0.02(+0.25%)
Feb 15, 2017 6.046 6.084 6.038 6.053 873,417 -0.01(-0.12%)
Feb 14, 2017 6.008 6.069 6.001 6.061 1,309,618 -0.04(-0.62%)
Feb 13, 2017 6.023 6.099 6.023 6.099 1,386,622 +0.11(+1.89%)
Feb 10, 2017 6.008 6.016 5.972 5.986 968,062 -0.02(-0.38%)
Feb 09, 2017 6.016 6.012 5.948 6.008 1,234,335 -0.01(-0.13%)
Feb 08, 2017 6.001 6.016 5.965 6.016 938,101 +0.00(+0.00%)
Feb 07, 2017 6.023 6.038 5.986 6.016 585,835 +0.03(+0.50%)
Feb 06, 2017 5.955 6.016 5.955 5.986 833,528 -0.03(-0.50%)
Feb 03, 2017 5.918 6.023 5.910 6.016 1,144,831 +0.17(+2.84%)
Feb 02, 2017 5.827 5.850 5.789 5.850 882,887 +0.02(+0.39%)
Feb 01, 2017 5.895 5.910 5.827 5.827 3,465,320 -0.08(-1.28%)
Jan 31, 2017 5.902 5.910 5.842 5.902 1,020,864 +0.02(+0.39%)
Jan 30, 2017 5.940 5.974 5.827 5.880 2,388,973 -0.08(-1.27%)
Jan 27, 2017 6.031 6.031 5.933 5.955 1,205,561 -0.09(-1.50%)
Jan 26, 2017 6.031 6.061 6.016 6.046 1,089,743 +0.12(+2.04%)
Jan 25, 2017 5.887 5.936 5.865 5.925 1,455,821 +0.05(+0.77%)
Jan 24, 2017 5.880 5.902 5.850 5.880 1,804,577 -0.08(-1.39%)
Jan 23, 2017 5.925 5.978 5.925 5.963 969,137 +0.05(+0.77%)
Jan 20, 2017 5.910 5.944 5.895 5.918 694,439 +0.05(+0.77%)
Jan 19, 2017 5.895 5.918 5.850 5.872 854,414 -0.02(-0.38%)
Jan 18, 2017 5.887 5.910 5.857 5.895 1,495,940 +0.01(+0.13%)
Jan 17, 2017 5.910 5.925 5.865 5.887 1,534,789 -0.12(-2.01%)
Jan 13, 2017 6.008 6.008 6.008 0 +0.05(+0.89%)
Jan 12, 2017 5.978 5.993 5.902 5.955 1,527,487 -0.05(-0.75%)
Jan 11, 2017 5.970 6.016 5.963 6.001 755,771 +0.09(+1.53%)
Jan 10, 2017 5.918 5.948 5.895 5.910 921,858 -0.02(-0.25%)
Jan 09, 2017 5.933 5.948 5.910 5.925 867,382 -0.02(-0.38%)
Jan 06, 2017 5.955 5.982 5.918 5.948 1,296,769 -0.01(-0.13%)
Jan 05, 2017 5.925 5.978 5.925 5.955 3,141,669 +0.05(+0.77%)
Jan 04, 2017 5.857 5.918 5.842 5.910 1,215,071 +0.08(+1.42%)
Jan 03, 2017 5.797 5.850 5.789 5.827 1,065,761 +0.06(+1.05%)
Dec 30, 2016 5.767 5.767 5.767 0 +0.02(+0.26%)
Dec 29, 2016 5.767 5.797 5.736 5.752 719,616 -0.10(-1.68%)
Dec 28, 2016 5.887 5.895 5.850 5.850 626,182 -0.09(-1.52%)
Dec 27, 2016 5.933 5.948 5.910 5.940 785,631 +0.01(+0.13%)
Dec 23, 2016 5.933 5.933 5.933 0 +0.01(+0.13%)
Dec 22, 2016 5.933 5.933 5.872 5.925 3,388,451 -0.02(-0.25%)
Dec 21, 2016 5.963 5.978 5.925 5.940 1,394,811 -0.06(-1.01%)
Dec 20, 2016 5.978 6.023 5.948 6.001 1,659,335 -0.05(-0.75%)
Dec 19, 2016 6.008 6.076 5.993 6.046 1,330,312 +0.05(+0.75%)
Dec 16, 2016 6.061 6.076 5.989 6.001 1,609,770 -0.10(-1.61%)
Dec 15, 2016 6.053 6.114 6.023 6.099 1,665,445 +0.00(+0.00%)
Dec 14, 2016 6.091 6.167 6.069 6.099 1,722,144 +0.02(+0.37%)
Dec 13, 2016 6.091 6.114 6.038 6.076 1,131,033 +0.02(+0.25%)
Dec 12, 2016 6.152 6.155 6.061 6.061 1,096,845 -0.19(-3.02%)
Dec 09, 2016 6.235 6.265 6.212 6.250 1,058,047 +0.02(+0.36%)
Dec 08, 2016 6.174 6.257 6.152 6.227 2,186,897 +0.11(+1.73%)
Dec 07, 2016 6.038 6.144 6.031 6.121 929,047 +0.08(+1.38%)
Dec 06, 2016 5.955 6.061 5.944 6.038 1,872,220 +0.11(+1.91%)
Dec 05, 2016 5.925 5.948 5.887 5.925 1,011,198 +0.06(+1.03%)
Dec 02, 2016 5.887 5.910 5.835 5.865 1,410,333 +0.11(+1.83%)
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.