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 +0.07 (+0.61%)
Official Closing 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 (%)
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%)
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.