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: 7:00 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 (%)
Feb 28, 2020 5.383 5.443 5.315 5.434 7,631,566 +0.08(+1.43%)
Feb 27, 2020 5.417 5.451 5.349 5.358 31,198,626 -0.14(-2.48%)
Feb 26, 2020 5.503 5.545 5.477 5.494 3,086,313 +0.03(+0.47%)
Feb 25, 2020 5.579 5.596 5.409 5.468 4,399,557 -0.06(-1.08%)
Feb 24, 2020 5.520 5.562 5.511 5.528 1,656,839 -0.18(-3.14%)
Feb 21, 2020 5.733 5.733 5.690 5.707 1,025,536 -0.03(-0.59%)
Feb 20, 2020 5.759 5.767 5.719 5.741 1,172,774 -0.07(-1.17%)
Feb 19, 2020 5.852 5.852 5.801 5.810 991,566 -0.06(-1.02%)
Feb 18, 2020 5.938 5.946 5.861 5.869 928,041 -0.09(-1.43%)
Feb 14, 2020 6.006 6.014 5.955 5.955 1,271,810 -0.07(-1.13%)
Feb 13, 2020 6.057 6.057 6.006 6.023 1,040,399 -0.10(-1.67%)
Feb 12, 2020 6.125 6.142 6.100 6.125 975,271 -0.04(-0.69%)
Feb 11, 2020 6.159 6.185 6.159 6.168 920,537 +0.03(+0.42%)
Feb 10, 2020 6.134 6.159 6.117 6.142 765,884 +0.01(+0.14%)
Feb 07, 2020 6.159 6.159 6.125 6.134 875,498 -0.03(-0.55%)
Feb 06, 2020 6.185 6.185 6.142 6.168 1,276,676 +0.01(+0.14%)
Feb 05, 2020 6.177 6.177 6.134 6.159 1,601,759 +0.01(+0.14%)
Feb 04, 2020 6.142 6.168 6.134 6.151 5,994,802 +0.09(+1.41%)
Feb 03, 2020 6.032 6.091 6.032 6.066 844,724 +0.08(+1.28%)
Jan 31, 2020 6.049 6.049 5.989 5.989 1,252,469 -0.14(-2.23%)
Jan 30, 2020 6.083 6.134 6.071 6.125 1,599,731 +0.06(+0.98%)
Jan 29, 2020 6.083 6.100 6.049 6.066 758,963 +0.02(+0.28%)
Jan 28, 2020 6.049 6.074 6.014 6.049 926,888 +0.03(+0.57%)
Jan 27, 2020 6.006 6.036 5.997 6.014 1,255,605 -0.03(-0.42%)
Jan 24, 2020 6.125 6.125 6.023 6.040 1,297,481 -0.07(-1.12%)
Jan 23, 2020 6.117 6.117 6.074 6.108 943,453 -0.02(-0.28%)
Jan 22, 2020 6.151 6.151 6.108 6.125 1,146,482 +0.00(+0.00%)
Jan 21, 2020 6.168 6.168 6.117 6.125 851,619 -0.03(-0.55%)
Jan 17, 2020 6.142 6.168 6.134 6.159 1,126,226 +0.00(+0.00%)
Jan 16, 2020 6.142 6.159 6.117 6.159 1,162,094 +0.01(+0.14%)
Jan 15, 2020 6.185 6.194 6.151 6.151 1,134,485 -0.04(-0.69%)
Jan 14, 2020 6.219 6.236 6.185 6.194 1,448,174 -0.11(-1.76%)
Jan 13, 2020 6.287 6.305 6.245 6.305 1,523,963 +0.06(+0.96%)
Jan 10, 2020 6.313 6.313 6.228 6.245 2,109,212 -0.06(-0.95%)
Jan 09, 2020 6.313 6.347 6.287 6.305 1,661,668 -0.02(-0.27%)
Jan 08, 2020 6.279 6.356 6.270 6.322 4,544,161 +0.07(+1.09%)
Jan 07, 2020 6.270 6.287 6.253 6.253 1,846,848 -0.03(-0.54%)
Jan 06, 2020 6.262 6.296 6.253 6.287 637,844 -0.03(-0.41%)
Jan 03, 2020 6.296 6.330 6.262 6.313 748,082 -0.06(-0.94%)
Jan 02, 2020 6.339 6.381 6.330 6.373 679,952 +0.05(+0.81%)
Dec 31, 2019 6.296 6.326 6.287 6.322 629,223 +0.00(+0.00%)
Dec 30, 2019 6.322 6.339 6.305 6.322 750,050 +0.00(+0.00%)
Dec 27, 2019 6.313 6.347 6.305 6.322 505,090 +0.00(+0.00%)
Dec 26, 2019 6.305 6.330 6.296 6.322 833,693 +0.01(+0.14%)
Dec 24, 2019 6.270 6.313 6.270 6.313 398,774 -0.02(-0.27%)
Dec 23, 2019 6.347 6.347 6.305 6.330 892,234 -0.05(-0.80%)
Dec 20, 2019 6.407 6.407 6.364 6.381 1,276,030 +0.01(+0.13%)
Dec 19, 2019 6.398 6.407 6.373 6.373 720,074 -0.04(-0.66%)
Dec 18, 2019 6.407 6.424 6.402 6.415 862,302 -0.01(-0.13%)
Dec 17, 2019 6.398 6.450 6.390 6.424 789,619 +0.05(+0.80%)
Dec 16, 2019 6.347 6.390 6.330 6.373 943,153 +0.06(+0.95%)
Dec 13, 2019 6.287 6.347 6.270 6.313 1,388,793 +0.03(+0.54%)
Dec 12, 2019 6.228 6.296 6.211 6.279 2,879,739 +0.00(+0.00%)
Dec 11, 2019 6.262 6.287 6.228 6.279 1,295,085 -0.03(-0.41%)
Dec 10, 2019 6.287 6.313 6.262 6.305 847,373 +0.00(+0.00%)
Dec 09, 2019 6.305 6.334 6.287 6.305 1,952,180 -0.01(-0.14%)
Dec 06, 2019 6.279 6.313 6.262 6.313 653,839 +0.07(+1.09%)
Dec 05, 2019 6.228 6.258 6.228 6.245 856,546 -0.04(-0.68%)
Dec 04, 2019 6.211 6.305 6.211 6.287 910,473 +0.08(+1.24%)
Dec 03, 2019 6.159 6.211 6.155 6.211 2,110,490 -0.01(-0.14%)
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.