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 )

11.60 +0.09 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Nov 30, 2016 5.668 5.721 5.661 5.684 2,476,672 -0.02(-0.40%)
Nov 29, 2016 5.691 5.759 5.691 5.706 3,189,493 +0.06(+1.07%)
Nov 28, 2016 5.661 5.684 5.631 5.646 1,381,996 +0.08(+1.36%)
Nov 25, 2016 5.563 5.578 5.533 5.570 942,113 -0.24(-4.16%)
Nov 23, 2016 5.812 5.812 5.812 0 +0.08(+1.45%)
Nov 22, 2016 5.767 5.767 5.699 5.729 1,001,379 +0.04(+0.66%)
Nov 21, 2016 5.699 5.714 5.646 5.691 818,076 +0.13(+2.31%)
Nov 18, 2016 5.668 5.676 5.540 5.563 1,165,011 -0.15(-2.64%)
Nov 17, 2016 5.691 5.714 5.646 5.714 1,123,630 +0.07(+1.20%)
Nov 16, 2016 5.729 5.733 5.638 5.646 1,756,617 +0.08(+1.49%)
Nov 15, 2016 5.518 5.563 5.472 5.563 10,340,621 +0.06(+1.10%)
Nov 14, 2016 5.435 5.518 5.359 5.502 933,363 +0.13(+2.39%)
Nov 11, 2016 5.329 5.389 5.295 5.374 1,307,657 +0.14(+2.74%)
Nov 10, 2016 5.208 5.246 5.185 5.231 2,378,698 +0.11(+2.06%)
Nov 09, 2016 5.000 5.164 4.989 5.125 1,411,471 -0.05(-0.88%)
Nov 08, 2016 5.102 5.189 5.087 5.170 1,218,345 +0.05(+1.03%)
Nov 07, 2016 5.110 5.133 5.087 5.117 806,086 +0.05(+0.89%)
Nov 04, 2016 5.050 5.110 5.042 5.072 1,056,812 -0.02(-0.30%)
Nov 03, 2016 5.095 5.125 5.065 5.087 577,586 +0.02(+0.30%)
Nov 02, 2016 5.117 5.148 5.050 5.072 1,007,341 -0.10(-1.90%)
Nov 01, 2016 5.185 5.193 5.117 5.170 987,159 -0.02(-0.44%)
Oct 31, 2016 5.193 5.212 5.170 5.193 777,274 +0.05(+0.88%)
Oct 28, 2016 5.148 5.155 5.110 5.148 589,588 +0.03(+0.59%)
Oct 27, 2016 5.095 5.125 5.065 5.117 551,392 +0.02(+0.30%)
Oct 26, 2016 5.050 5.102 5.050 5.102 473,424 +0.05(+0.90%)
Oct 25, 2016 5.042 5.072 5.042 5.057 429,443 +0.02(+0.30%)
Oct 24, 2016 5.057 5.057 5.012 5.042 425,644 -0.01(-0.15%)
Oct 21, 2016 5.027 5.050 5.019 5.050 503,166 +0.03(+0.60%)
Oct 20, 2016 4.989 5.042 4.974 5.019 966,386 +0.05(+1.06%)
Oct 19, 2016 4.951 4.989 4.944 4.967 447,659 +0.05(+0.92%)
Oct 18, 2016 4.914 4.921 4.891 4.921 633,431 +0.05(+1.09%)
Oct 17, 2016 4.868 4.906 4.857 4.868 703,137 -0.02(-0.31%)
Oct 14, 2016 4.891 4.906 4.868 4.884 747,217 +0.04(+0.78%)
Oct 13, 2016 4.846 4.868 4.823 4.846 2,147,415 -0.05(-1.08%)
Oct 12, 2016 4.914 4.914 4.884 4.899 915,101 -0.05(-0.92%)
Oct 11, 2016 4.997 5.004 4.929 4.944 1,125,179 -0.11(-2.24%)
Oct 10, 2016 5.080 5.102 5.057 5.057 344,400 +0.01(+0.15%)
Oct 07, 2016 5.034 5.057 5.004 5.050 406,725 -0.03(-0.59%)
Oct 06, 2016 5.087 5.095 5.057 5.080 422,309 -0.02(-0.30%)
Oct 05, 2016 5.065 5.110 5.065 5.095 618,368 +0.05(+0.90%)
Oct 04, 2016 5.050 5.072 5.019 5.050 788,618 +0.03(+0.60%)
Oct 03, 2016 5.019 5.034 4.997 5.019 532,599 -0.08(-1.48%)
Sep 30, 2016 5.019 5.110 5.012 5.095 1,300,246 +0.08(+1.66%)
Sep 29, 2016 5.080 5.102 5.012 5.012 1,219,955 -0.11(-2.06%)
Sep 28, 2016 5.095 5.117 5.057 5.117 864,409 -0.06(-1.17%)
Sep 27, 2016 5.201 5.214 5.148 5.178 1,126,169 -0.01(-0.27%)
Sep 26, 2016 5.192 5.214 5.166 5.192 1,074,638 -0.07(-1.27%)
Sep 23, 2016 5.266 5.310 5.258 5.258 700,878 -0.16(-2.87%)
Sep 22, 2016 5.421 5.429 5.377 5.414 1,853,155 +0.10(+1.81%)
Sep 21, 2016 5.303 5.325 5.258 5.318 1,811,714 +0.36(+7.32%)
Sep 20, 2016 4.984 4.984 4.925 4.955 1,179,335 +0.06(+1.21%)
Sep 19, 2016 4.925 4.940 4.881 4.896 1,091,517 +0.01(+0.15%)
Sep 16, 2016 4.873 4.888 4.844 4.888 1,127,848 +0.02(+0.46%)
Sep 15, 2016 4.814 4.873 4.799 4.866 798,125 +0.01(+0.15%)
Sep 14, 2016 4.888 4.903 4.851 4.858 809,452 -0.04(-0.91%)
Sep 13, 2016 4.984 4.984 4.884 4.903 1,530,786 -0.22(-4.34%)
Sep 12, 2016 5.081 5.140 5.066 5.125 689,965 +0.01(+0.14%)
Sep 09, 2016 5.155 5.170 5.110 5.118 939,949 -0.07(-1.43%)
Sep 08, 2016 5.214 5.214 5.162 5.192 2,041,912 -0.04(-0.71%)
Sep 07, 2016 5.273 5.288 5.214 5.229 6,754,461 -0.07(-1.26%)
Sep 06, 2016 5.303 5.310 5.255 5.295 716,508 -0.01(-0.28%)
Sep 02, 2016 5.281 5.310 5.310 5.310 1,462,956 +0.06(+1.13%)
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.