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 )

12.87 +0.16 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2018 8.500 8.500 8.500 0 +0.03(+0.35%)
Mar 28, 2018 8.450 8.520 8.420 8.470 1,797,628 -0.06(-0.70%)
Mar 27, 2018 8.610 8.670 8.480 8.530 1,382,057 -0.03(-0.35%)
Mar 26, 2018 8.460 8.580 8.420 8.560 2,699,540 +0.21(+2.51%)
Mar 23, 2018 8.470 8.510 8.330 8.350 2,711,165 -0.02(-0.24%)
Mar 22, 2018 8.470 8.540 8.370 8.370 1,710,309 -0.17(-1.99%)
Mar 21, 2018 8.610 8.625 8.470 8.540 6,744,330 -0.08(-0.93%)
Mar 20, 2018 8.570 8.630 8.570 8.620 667,508 +0.10(+1.17%)
Mar 19, 2018 8.610 8.630 8.490 8.520 1,223,978 -0.12(-1.39%)
Mar 16, 2018 8.640 8.690 8.625 8.640 629,958 -0.05(-0.58%)
Mar 15, 2018 8.680 8.720 8.660 8.690 613,904 +0.04(+0.46%)
Mar 14, 2018 8.710 8.750 8.635 8.650 1,388,840 +0.03(+0.35%)
Mar 13, 2018 8.710 8.720 8.600 8.620 948,220 -0.13(-1.49%)
Mar 12, 2018 8.710 8.770 8.700 8.750 901,344 +0.09(+1.04%)
Mar 09, 2018 8.580 8.690 8.560 8.660 761,727 +0.05(+0.58%)
Mar 08, 2018 8.610 8.650 8.575 8.610 839,263 -0.04(-0.46%)
Mar 07, 2018 8.680 8.550 8.650 880,153 -0.07(-0.80%)
Mar 06, 2018 8.730 8.765 8.675 8.720 976,424 -0.02(-0.23%)
Mar 05, 2018 8.610 8.770 8.610 8.740 874,906 +0.05(+0.58%)
Mar 02, 2018 8.540 8.710 8.540 8.690 1,397,519 +0.22(+2.60%)
Mar 01, 2018 8.640 8.680 8.460 8.470 1,497,448 -0.24(-2.76%)
Feb 28, 2018 8.840 8.860 8.710 8.710 1,965,202 -0.16(-1.80%)
Feb 27, 2018 8.940 8.980 8.860 8.870 874,738 -0.10(-1.11%)
Feb 26, 2018 8.940 9.000 8.890 8.970 1,147,564 +0.05(+0.56%)
Feb 23, 2018 8.830 8.930 8.820 8.920 820,998 +0.13(+1.48%)
Feb 22, 2018 8.760 8.790 1,013,886 +0.01(+0.11%)
Feb 21, 2018 8.850 8.970 8.780 8.780 2,114,393 -0.15(-1.68%)
Feb 20, 2018 8.960 9.060 8.920 8.930 1,762,179 -0.19(-2.08%)
Feb 16, 2018 9.120 9.120 9.120 0 +0.15(+1.67%)
Feb 15, 2018 9.000 9.020 8.920 8.970 655,899 +0.05(+0.56%)
Feb 14, 2018 8.690 8.950 8.690 8.920 1,422,880 +0.17(+1.94%)
Feb 13, 2018 8.680 8.790 8.650 8.750 1,328,260 -0.15(-1.69%)
Feb 12, 2018 8.860 8.955 8.811 8.900 1,099,672 +0.15(+1.71%)
Feb 09, 2018 8.830 8.830 8.555 8.750 2,326,572 +0.08(+0.92%)
Feb 08, 2018 8.930 8.940 8.660 8.670 1,909,112 -0.25(-2.80%)
Feb 07, 2018 8.930 8.950 8.910 8.920 1,260,539 -0.07(-0.78%)
Feb 06, 2018 8.850 9.040 8.820 8.990 2,249,158 +0.25(+2.90%)
Feb 05, 2018 8.940 9.000 8.640 8.737 1,385,615 -0.34(-3.78%)
Feb 02, 2018 9.240 9.240 9.070 9.080 1,196,603 -0.23(-2.47%)
Feb 01, 2018 9.270 9.340 9.270 9.310 1,006,780 +0.23(+2.53%)
Jan 31, 2018 9.090 9.169 9.050 9.080 1,087,627 -0.07(-0.77%)
Jan 30, 2018 9.180 9.200 9.130 9.150 1,723,775 -0.15(-1.61%)
Jan 29, 2018 9.290 9.340 9.250 9.300 1,082,272 -0.01(-0.11%)
Jan 26, 2018 9.290 9.350 9.220 9.310 3,130,739 -0.18(-1.90%)
Jan 25, 2018 9.530 9.530 9.440 9.490 1,061,805 -0.03(-0.32%)
Jan 24, 2018 9.520 9.570 9.500 9.520 1,084,186 -0.08(-0.83%)
Jan 23, 2018 9.570 9.640 9.560 9.600 1,325,813 +0.00(+0.00%)
Jan 22, 2018 9.570 9.630 9.540 9.600 1,183,255 +0.00(+0.00%)
Jan 19, 2018 9.600 9.630 9.550 9.600 855,547 +0.15(+1.59%)
Jan 18, 2018 9.460 9.490 9.410 9.450 987,318 -0.13(-1.36%)
Jan 17, 2018 9.550 9.600 9.520 9.580 1,053,832 -0.01(-0.10%)
Jan 16, 2018 9.620 9.660 9.550 9.590 1,117,665 +0.07(+0.74%)
Jan 12, 2018 9.520 9.520 9.520 0 +0.04(+0.42%)
Jan 11, 2018 9.390 9.480 9.380 9.480 1,076,801 +0.16(+1.72%)
Jan 10, 2018 9.220 9.330 9.220 9.320 1,482,796 +0.19(+2.08%)
Jan 09, 2018 9.090 9.140 9.080 9.130 755,213 +0.00(+0.00%)
Jan 08, 2018 9.060 9.150 9.060 9.130 805,075 +0.02(+0.22%)
Jan 05, 2018 9.090 9.110 9.040 9.110 769,889 +0.04(+0.44%)
Jan 04, 2018 8.920 9.080 8.920 9.070 1,025,022 +0.24(+2.72%)
Jan 03, 2018 8.780 8.840 8.770 8.830 813,195 +0.06(+0.68%)
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.