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 )

11.32 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 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%)
Sep 03, 2013 6.471 6.507 6.436 6.493 1,631,693 +0.20(+3.16%)
Aug 30, 2013 6.315 6.322 6.272 6.294 607,069 -0.12(-1.88%)
Aug 29, 2013 6.400 6.457 6.386 6.415 802,332 +0.00(+0.00%)
Aug 28, 2013 6.386 6.464 6.365 6.415 585,440 +0.03(+0.45%)
Aug 27, 2013 6.407 6.431 6.361 6.386 1,908,306 -0.10(-1.54%)
Aug 26, 2013 6.486 6.514 6.464 6.486 1,044,490 -0.09(-1.41%)
Aug 23, 2013 6.543 6.585 6.521 6.578 1,147,454 +0.08(+1.20%)
Aug 22, 2013 6.471 6.535 6.471 6.500 577,053 +0.09(+1.33%)
Aug 21, 2013 6.450 6.479 6.365 6.415 1,192,095 -0.11(-1.74%)
Aug 20, 2013 6.486 6.553 6.479 6.528 1,206,819 +0.03(+0.44%)
Aug 19, 2013 6.564 6.564 6.493 6.500 696,371 -0.06(-0.98%)
Aug 16, 2013 6.557 6.603 6.550 6.564 849,893 +0.01(+0.22%)
Aug 15, 2013 6.550 6.592 6.528 6.550 920,433 -0.04(-0.54%)
Aug 14, 2013 6.599 6.614 6.557 6.585 526,037 -0.06(-0.96%)
Aug 13, 2013 6.635 6.671 6.571 6.649 748,926 +0.04(+0.65%)
Aug 12, 2013 6.571 6.628 6.571 6.607 1,948,142 -0.05(-0.75%)
Aug 09, 2013 6.671 6.713 6.649 6.656 590,956 +0.02(+0.32%)
Aug 08, 2013 6.656 6.667 6.578 6.635 1,529,567 -0.01(-0.21%)
Aug 07, 2013 6.706 6.710 6.628 6.649 1,493,632 -0.08(-1.16%)
Aug 06, 2013 6.770 6.799 6.706 6.727 1,482,542 -0.11(-1.56%)
Aug 05, 2013 6.806 6.834 6.779 6.834 560,390 +0.03(+0.42%)
Aug 02, 2013 6.806 6.852 6.770 6.806 1,541,610 -0.01(-0.10%)
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.