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 )

12.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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.