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 )

12.65 +0.01 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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, 2017 6.324 6.332 6.285 6.309 1,110,841 -0.06(-0.98%)
Oct 30, 2017 6.356 6.371 6.340 6.371 956,829 +0.01(+0.12%)
Oct 27, 2017 6.363 6.395 6.340 6.363 962,062 +0.08(+1.25%)
Oct 26, 2017 6.270 6.316 6.263 6.285 1,244,910 +0.05(+0.88%)
Oct 25, 2017 6.238 6.262 6.193 6.230 1,670,366 +0.03(+0.51%)
Oct 24, 2017 6.160 6.230 6.160 6.199 1,270,371 +0.09(+1.41%)
Oct 23, 2017 6.152 6.168 6.113 6.113 1,009,174 -0.05(-0.76%)
Oct 20, 2017 6.129 6.183 6.105 6.160 2,000,931 +0.00(+0.00%)
Oct 19, 2017 6.113 6.168 6.113 6.160 765,765 +0.00(+0.00%)
Oct 18, 2017 6.129 6.176 6.121 6.160 1,027,793 +0.04(+0.64%)
Oct 17, 2017 6.160 6.168 6.105 6.121 1,995,973 -0.09(-1.51%)
Oct 16, 2017 6.168 6.238 6.168 6.215 1,269,897 +0.09(+1.53%)
Oct 13, 2017 6.090 6.144 6.082 6.121 606,684 +0.08(+1.30%)
Oct 12, 2017 6.050 6.066 6.027 6.043 649,214 -0.04(-0.64%)
Oct 11, 2017 6.090 6.105 6.058 6.082 727,800 +0.00(+0.00%)
Oct 10, 2017 6.074 6.090 6.044 6.082 936,496 +0.02(+0.26%)
Oct 09, 2017 6.097 6.097 6.050 6.066 579,346 +0.02(+0.26%)
Oct 06, 2017 6.066 6.082 6.050 6.050 934,925 +0.01(+0.13%)
Oct 05, 2017 6.035 6.050 5.996 6.043 671,902 +0.03(+0.52%)
Oct 04, 2017 6.035 6.035 5.999 6.011 885,589 -0.02(-0.39%)
Oct 03, 2017 6.011 6.050 5.996 6.035 1,192,737 +0.01(+0.13%)
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.