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 )

11.49 +0.05 (+0.48%)
Streaming Delayed Price Updated: 12:16 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 (%)
Sep 30, 2011 3.997 3.997 3.890 3.890 589,968 -0.18(-4.54%)
Sep 29, 2011 4.089 4.110 4.014 4.075 326,684 +0.14(+3.43%)
Sep 28, 2011 3.990 4.032 3.933 3.940 422,450 -0.02(-0.54%)
Sep 27, 2011 4.004 4.046 3.947 3.961 707,936 +0.05(+1.27%)
Sep 26, 2011 3.869 3.911 3.819 3.911 343,087 +0.13(+3.38%)
Sep 23, 2011 3.691 3.790 3.684 3.783 838,588 +0.09(+2.50%)
Sep 22, 2011 3.790 3.819 3.641 3.691 977,584 -0.11(-2.99%)
Sep 21, 2011 3.933 3.947 3.805 3.805 315,879 -0.14(-3.60%)
Sep 20, 2011 3.933 3.990 3.918 3.947 438,147 -0.05(-1.25%)
Sep 19, 2011 3.947 4.011 3.918 3.997 451,548 -0.01(-0.35%)
Sep 16, 2011 4.011 4.039 3.990 4.011 292,349 +0.09(+2.17%)
Sep 15, 2011 3.883 3.933 3.876 3.926 304,657 +0.06(+1.66%)
Sep 14, 2011 3.854 3.890 3.805 3.862 942,932 +0.00(+0.00%)
Sep 13, 2011 3.840 3.876 3.833 3.862 343,798 +0.07(+1.88%)
Sep 12, 2011 3.769 3.805 3.719 3.790 670,643 +0.00(+0.00%)
Sep 09, 2011 3.826 3.840 3.762 3.790 559,676 -0.04(-0.93%)
Sep 08, 2011 3.890 3.890 3.826 3.826 326,491 -0.10(-2.54%)
Sep 07, 2011 3.883 3.940 3.876 3.926 468,065 +0.07(+1.84%)
Sep 06, 2011 3.819 3.854 3.805 3.854 497,895 -0.15(-3.73%)
Sep 02, 2011 4.025 4.025 3.968 4.004 458,231 -0.09(-2.26%)
Sep 01, 2011 4.160 4.160 4.068 4.096 595,906 -0.08(-1.87%)
Aug 31, 2011 4.174 4.203 4.146 4.174 638,028 +0.09(+2.26%)
Aug 30, 2011 4.082 4.096 4.046 4.082 1,752,904 +0.01(+0.35%)
Aug 29, 2011 4.046 4.068 4.018 4.068 322,843 +0.06(+1.60%)
Aug 26, 2011 3.982 4.025 3.947 4.004 312,218 +0.06(+1.62%)
Aug 25, 2011 3.997 4.038 3.911 3.940 339,501 -0.07(-1.77%)
Aug 24, 2011 4.025 4.046 3.862 4.011 1,155,804 -0.10(-2.42%)
Aug 23, 2011 4.039 4.110 4.039 4.110 415,394 +0.08(+1.94%)
Aug 22, 2011 4.061 4.089 4.004 4.032 480,899 -0.01(-0.18%)
Aug 19, 2011 4.025 4.118 4.025 4.039 324,846 +0.05(+1.25%)
Aug 18, 2011 4.075 4.082 3.975 3.990 459,881 -0.21(-5.08%)
Aug 17, 2011 4.182 4.224 4.174 4.203 485,175 +0.06(+1.55%)
Aug 16, 2011 4.139 4.160 4.103 4.139 212,588 -0.05(-1.19%)
Aug 15, 2011 4.153 4.189 4.132 4.189 244,808 +0.05(+1.20%)
Aug 12, 2011 4.139 4.174 4.118 4.139 363,898 -0.01(-0.34%)
Aug 11, 2011 4.082 4.167 4.068 4.153 346,020 +0.05(+1.21%)
Aug 10, 2011 4.146 4.146 4.032 4.103 1,103,404 -0.13(-3.03%)
Aug 09, 2011 4.160 4.231 4.018 4.231 1,285,063 +0.29(+7.40%)
Aug 08, 2011 4.160 4.189 3.926 3.940 1,017,282 -0.26(-6.26%)
Aug 05, 2011 4.267 4.302 4.153 4.203 664,697 +0.02(+0.51%)
Aug 04, 2011 4.338 4.338 4.167 4.182 395,447 -0.26(-5.92%)
Aug 03, 2011 4.452 4.466 4.395 4.445 330,051 -0.04(-0.79%)
Aug 02, 2011 4.523 4.537 4.466 4.480 317,971 -0.06(-1.25%)
Aug 01, 2011 4.580 4.594 4.516 4.537 1,324,270 +0.09(+1.92%)
Jul 29, 2011 4.402 4.473 4.317 4.452 417,501 -0.01(-0.16%)
Jul 28, 2011 4.459 4.509 4.438 4.459 275,911 +0.00(+0.00%)
Jul 27, 2011 4.537 4.573 4.445 4.459 679,296 -0.14(-3.09%)
Jul 26, 2011 4.580 4.601 4.580 4.601 227,846 +0.04(+0.78%)
Jul 25, 2011 4.516 4.566 4.516 4.566 657,402 -0.01(-0.16%)
Jul 22, 2011 4.579 4.580 4.558 4.573 225,529 +0.11(+2.55%)
Jul 21, 2011 4.445 4.480 4.423 4.459 556,702 +0.06(+1.29%)
Jul 20, 2011 4.366 4.409 4.345 4.402 616,470 +0.06(+1.48%)
Jul 19, 2011 4.324 4.338 4.295 4.338 263,643 +0.02(+0.49%)
Jul 18, 2011 4.331 4.338 4.274 4.317 376,308 -0.04(-0.98%)
Jul 15, 2011 4.345 4.374 4.345 4.359 157,048 +0.03(+0.66%)
Jul 14, 2011 4.366 4.374 4.302 4.331 434,596 -0.08(-1.77%)
Jul 13, 2011 4.359 4.438 4.355 4.409 798,922 +0.09(+1.97%)
Jul 12, 2011 4.345 4.366 4.310 4.324 810,875 -0.04(-0.82%)
Jul 11, 2011 4.395 4.402 4.352 4.359 235,444 -0.12(-2.70%)
Jul 08, 2011 4.473 4.480 4.438 4.480 350,157 -0.05(-1.10%)
Jul 07, 2011 4.502 4.530 4.480 4.530 246,934 +0.04(+0.95%)
Jul 06, 2011 4.494 4.494 4.466 4.487 209,396 -0.01(-0.32%)
Jul 05, 2011 4.487 4.522 4.480 4.502 306,813 +0.06(+1.44%)
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.