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 )

11.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 29, 2013 7.140 7.147 7.104 7.119 1,063,046 -0.14(-1.96%)
Nov 27, 2013 7.254 7.303 7.232 7.261 1,851,774 +0.00(+0.00%)
Nov 26, 2013 7.261 7.275 7.239 7.261 1,263,533 +0.02(+0.29%)
Nov 25, 2013 7.282 7.289 7.225 7.239 2,443,733 -0.13(-1.74%)
Nov 22, 2013 7.311 7.396 7.289 7.367 1,445,692 +0.09(+1.27%)
Nov 21, 2013 7.261 7.303 7.247 7.275 931,293 +0.06(+0.79%)
Nov 20, 2013 7.289 7.289 7.204 7.218 1,365,322 -0.08(-1.07%)
Nov 19, 2013 7.296 7.332 7.261 7.296 2,495,500 -0.10(-1.35%)
Nov 18, 2013 7.396 7.467 7.353 7.396 3,140,542 +0.08(+1.07%)
Nov 15, 2013 7.261 7.332 7.232 7.318 17,452,344 +0.16(+2.29%)
Nov 14, 2013 7.161 7.190 7.126 7.154 6,118,544 +0.11(+1.62%)
Nov 12, 2013 7.026 7.136 7.005 7.040 1,820,352 +0.13(+1.85%)
Nov 11, 2013 6.898 6.934 6.891 6.912 793,459 +0.06(+0.83%)
Nov 08, 2013 6.770 6.884 6.763 6.855 2,547,557 +0.13(+1.90%)
Nov 07, 2013 6.841 6.848 6.720 6.727 1,731,643 -0.15(-2.17%)
Nov 06, 2013 6.841 6.909 6.834 6.877 1,046,156 +0.09(+1.36%)
Nov 05, 2013 6.813 6.834 6.777 6.784 1,389,629 -0.08(-1.14%)
Nov 04, 2013 6.877 6.884 6.813 6.863 1,188,692 +0.01(+0.10%)
Nov 01, 2013 6.848 6.884 6.784 6.855 1,417,271 -0.04(-0.62%)
Oct 31, 2013 6.955 6.955 6.841 6.898 2,471,407 -0.06(-0.92%)
Oct 30, 2013 6.983 7.026 6.948 6.962 1,678,717 +0.03(+0.41%)
Oct 29, 2013 6.927 6.969 6.905 6.934 1,828,852 +0.04(+0.62%)
Oct 28, 2013 6.898 6.912 6.855 6.891 1,606,160 +0.01(+0.21%)
Oct 25, 2013 6.898 6.912 6.855 6.877 1,707,403 -0.14(-1.93%)
Oct 24, 2013 7.026 7.033 6.969 7.012 664,434 +0.04(+0.61%)
Oct 23, 2013 6.969 6.983 6.905 6.969 1,271,674 -0.14(-2.00%)
Oct 22, 2013 7.126 7.126 7.069 7.111 2,038,951 -0.01(-0.10%)
Oct 21, 2013 7.140 7.154 7.090 7.119 5,853,830 -0.11(-1.48%)
Oct 18, 2013 7.197 7.254 7.175 7.225 4,198,965 +0.06(+0.79%)
Oct 17, 2013 7.090 7.200 7.076 7.168 3,810,091 +0.15(+2.13%)
Oct 16, 2013 6.955 7.047 6.955 7.019 2,076,363 +0.00(+0.00%)
Oct 15, 2013 7.069 7.069 7.005 7.019 1,396,044 -0.11(-1.50%)
Oct 14, 2013 7.040 7.168 7.026 7.126 1,755,725 +0.01(+0.10%)
Oct 11, 2013 7.026 7.119 7.005 7.119 747,088 +0.09(+1.32%)
Oct 10, 2013 7.012 7.069 6.976 7.026 1,068,143 -0.03(-0.40%)
Oct 09, 2013 6.962 7.055 6.916 7.055 1,126,234 +0.21(+3.12%)
Oct 08, 2013 6.848 6.884 6.827 6.841 779,820 +0.03(+0.42%)
Oct 07, 2013 6.770 6.852 6.735 6.813 1,282,340 -0.18(-2.64%)
Oct 04, 2013 7.033 7.069 6.962 6.998 1,123,857 +0.20(+2.93%)
Oct 03, 2013 6.855 6.855 6.756 6.799 1,699,172 -0.08(-1.14%)
Oct 02, 2013 6.863 6.898 6.806 6.877 870,567 -0.03(-0.41%)
Oct 01, 2013 6.884 6.948 6.870 6.905 602,497 -0.14(-2.02%)
Sep 27, 2013 7.047 7.083 7.033 7.047 620,349 -0.11(-1.59%)
Sep 26, 2013 7.119 7.161 7.097 7.161 642,748 +0.07(+1.00%)
Sep 25, 2013 7.083 7.211 7.076 7.090 1,274,606 -0.12(-1.68%)
Sep 24, 2013 7.218 7.254 7.175 7.211 1,161,982 +0.11(+1.60%)
Sep 23, 2013 7.090 7.126 7.047 7.097 1,051,012 +0.01(+0.20%)
Sep 20, 2013 7.119 7.154 7.040 7.083 1,114,695 -0.02(-0.30%)
Sep 19, 2013 7.161 7.168 7.097 7.104 2,852,912 -0.02(-0.30%)
Sep 18, 2013 6.955 7.161 6.948 7.126 2,282,529 +0.26(+3.83%)
Sep 17, 2013 6.870 6.870 6.820 6.863 1,489,848 -0.01(-0.10%)
Sep 16, 2013 6.884 6.898 6.838 6.870 3,046,672 +0.11(+1.58%)
Sep 13, 2013 6.827 6.848 6.749 6.763 1,932,373 -0.01(-0.21%)
Sep 12, 2013 6.834 6.834 6.756 6.777 814,448 -0.05(-0.73%)
Sep 11, 2013 6.763 6.870 6.756 6.827 2,297,813 -0.04(-0.62%)
Sep 10, 2013 6.827 7.111 6.784 6.870 10,478,757 +0.04(+0.52%)
Sep 09, 2013 6.720 6.841 6.713 6.834 11,487,078 +0.25(+3.78%)
Sep 06, 2013 6.599 6.628 6.521 6.585 927,043 -0.04(-0.54%)
Sep 05, 2013 6.585 6.641 6.578 6.621 884,363 +0.00(+0.00%)
Sep 04, 2013 6.528 6.656 6.514 6.621 1,690,848 +0.13(+1.97%)
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.