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 )

11.22 -0.16 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2017 5.602 5.610 5.541 5.571 1,329,969 -0.13(-2.29%)
Mar 30, 2017 5.679 5.725 5.671 5.702 674,797 +0.03(+0.54%)
Mar 29, 2017 5.679 5.691 5.641 5.671 854,952 -0.12(-2.12%)
Mar 28, 2017 5.718 5.810 5.714 5.794 1,473,297 +0.14(+2.49%)
Mar 27, 2017 5.631 5.668 5.601 5.653 1,621,359 -0.02(-0.40%)
Mar 24, 2017 5.638 5.691 5.638 5.676 783,535 +0.09(+1.62%)
Mar 23, 2017 5.570 5.616 5.570 5.585 1,592,218 -0.02(-0.27%)
Mar 22, 2017 5.593 5.601 5.555 5.601 1,138,156 +0.01(+0.13%)
Mar 21, 2017 5.729 5.729 5.578 5.593 1,174,112 -0.11(-1.98%)
Mar 20, 2017 5.714 5.736 5.699 5.706 583,707 -0.02(-0.40%)
Mar 17, 2017 5.721 5.736 5.712 5.729 593,837 -0.01(-0.13%)
Mar 16, 2017 5.736 5.759 5.729 5.736 950,104 +0.01(+0.13%)
Mar 15, 2017 5.706 5.744 5.699 5.729 680,585 +0.03(+0.53%)
Mar 14, 2017 5.714 5.718 5.653 5.699 923,928 -0.01(-0.13%)
Mar 13, 2017 5.721 5.729 5.699 5.706 759,994 -0.03(-0.53%)
Mar 10, 2017 5.744 5.763 5.699 5.736 1,042,706 +0.05(+0.80%)
Mar 09, 2017 5.699 5.729 5.684 5.691 605,796 -0.02(-0.26%)
Mar 08, 2017 5.729 5.767 5.699 5.706 757,282 -0.02(-0.26%)
Mar 07, 2017 5.721 5.729 5.699 5.721 682,680 -0.04(-0.66%)
Mar 06, 2017 5.744 5.784 5.714 5.759 2,673,024 +0.03(+0.53%)
Mar 03, 2017 5.842 5.865 5.721 5.729 3,659,646 -0.17(-2.94%)
Mar 02, 2017 5.940 5.952 5.880 5.902 1,090,552 -0.11(-1.88%)
Mar 01, 2017 5.925 6.038 5.925 6.016 1,001,877 +0.13(+2.18%)
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%)
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.