Skip to main content

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.77 -0.04 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.930 5.958 5.828 5.847 6,832,659 -0.25(-4.13%)
Mar 30, 2022 6.229 6.229 6.084 6.098 1,623,718 -0.13(-2.10%)
Mar 29, 2022 6.285 6.289 6.220 6.229 2,205,020 +0.02(+0.30%)
Mar 28, 2022 6.322 6.322 6.192 6.210 6,427,915 -0.23(-3.62%)
Mar 25, 2022 6.453 6.459 6.383 6.443 2,160,944 +0.00(+0.00%)
Mar 24, 2022 6.471 6.471 6.406 6.443 1,319,054 +0.01(+0.14%)
Mar 23, 2022 6.499 6.509 6.425 6.434 2,345,124 -0.07(-1.15%)
Mar 22, 2022 6.499 6.565 6.495 6.509 2,414,084 +0.07(+1.01%)
Mar 21, 2022 6.425 6.471 6.415 6.443 2,450,095 +0.02(+0.29%)
Mar 18, 2022 6.415 6.434 6.350 6.425 12,784,916 -0.01(-0.15%)
Mar 17, 2022 6.331 6.443 6.317 6.434 3,488,627 +0.01(+0.15%)
Mar 16, 2022 6.359 6.457 6.350 6.425 5,030,909 +0.10(+1.62%)
Mar 15, 2022 6.313 6.341 6.275 6.322 3,035,211 +0.03(+0.44%)
Mar 14, 2022 6.229 6.350 6.229 6.294 4,315,830 +0.17(+2.74%)
Mar 11, 2022 6.192 6.252 6.126 6.126 3,252,397 +0.03(+0.46%)
Mar 10, 2022 6.089 6.173 6.084 6.098 3,084,258 +0.01(+0.15%)
Mar 09, 2022 6.024 6.126 5.996 6.089 3,265,698 +0.19(+3.16%)
Mar 08, 2022 6.145 6.145 5.837 5.902 9,296,932 -0.32(-5.10%)
Mar 07, 2022 6.341 6.359 6.210 6.220 3,427,235 -0.20(-3.05%)
Mar 04, 2022 6.434 6.434 6.369 6.415 3,436,523 -0.16(-2.41%)
Mar 03, 2022 6.620 6.639 6.518 6.574 2,906,795 +0.07(+1.00%)
Mar 02, 2022 6.425 6.527 6.425 6.509 3,854,531 +0.12(+1.90%)
Mar 01, 2022 6.583 6.597 6.362 6.387 5,777,251 -0.26(-3.93%)
Feb 28, 2022 6.686 6.695 6.611 6.648 3,247,275 -0.14(-2.06%)
Feb 25, 2022 6.732 6.798 6.751 6.788 2,559,173 +0.06(+0.83%)
Feb 24, 2022 6.732 6.756 6.593 6.732 6,401,315 -0.15(-2.17%)
Feb 23, 2022 6.975 6.975 6.868 6.882 2,710,222 -0.07(-1.07%)
Feb 22, 2022 6.928 6.965 6.905 6.956 2,548,852 +0.05(+0.67%)
Feb 18, 2022 6.910 0 -0.03(-0.40%)
Feb 17, 2022 7.003 7.017 6.928 6.938 1,099,690 -0.12(-1.72%)
Feb 16, 2022 7.021 7.068 7.012 7.059 1,290,943 +0.02(+0.26%)
Feb 15, 2022 7.021 7.059 7.012 7.040 1,889,952 +0.05(+0.67%)
Feb 14, 2022 7.021 7.049 6.947 6.993 2,365,626 -0.04(-0.53%)
Feb 11, 2022 7.068 7.143 7.007 7.031 3,103,954 -0.05(-0.66%)
Feb 10, 2022 7.096 7.152 7.049 7.077 1,593,878 -0.03(-0.39%)
Feb 09, 2022 7.152 7.161 7.105 7.105 1,464,852 -0.07(-1.04%)
Feb 08, 2022 7.161 7.217 7.152 7.180 2,427,369 +0.09(+1.32%)
Feb 07, 2022 6.993 7.143 6.975 7.087 3,154,453 +0.23(+3.40%)
Feb 04, 2022 6.788 6.868 6.784 6.854 1,903,302 +0.07(+1.10%)
Feb 03, 2022 6.844 6.779 2,609,947 -0.20(-2.81%)
Feb 02, 2022 6.854 6.984 6.826 6.975 1,287,891 +0.15(+2.19%)
Feb 01, 2022 6.704 6.826 6.704 6.826 1,858,134 +0.12(+1.81%)
Jan 31, 2022 6.686 6.714 6.704 1,854,421 -0.07(-0.96%)
Jan 28, 2022 6.770 6.788 6.708 6.770 1,655,500 +0.00(+0.00%)
Jan 27, 2022 6.807 6.849 6.723 6.770 1,954,820 +0.00(+0.00%)
Jan 26, 2022 6.793 6.840 6.728 6.770 2,170,187 -0.02(-0.27%)
Jan 25, 2022 6.686 6.802 6.620 6.788 2,521,832 +0.07(+0.97%)
Jan 24, 2022 6.620 6.742 6.616 6.723 3,905,953 +0.07(+0.98%)
Jan 21, 2022 6.686 6.723 6.658 6.658 1,708,197 -0.04(-0.56%)
Jan 20, 2022 6.751 6.788 6.686 6.695 1,871,232 -0.06(-0.83%)
Jan 19, 2022 6.816 6.835 6.742 6.751 1,685,369 -0.11(-1.63%)
Jan 18, 2022 6.910 6.910 6.840 6.863 2,146,533 -0.19(-2.65%)
Jan 14, 2022 7.049 0 +0.04(+0.53%)
Jan 13, 2022 6.947 7.045 6.947 7.012 1,848,584 +0.07(+0.94%)
Jan 12, 2022 6.910 6.952 6.882 6.947 927,399 +0.07(+0.95%)
Jan 11, 2022 6.826 6.900 6.826 6.882 1,565,016 +0.16(+2.36%)
Jan 10, 2022 6.742 6.774 6.667 6.723 2,399,744 -0.01(-0.14%)
Jan 07, 2022 6.676 6.751 6.662 6.732 1,693,960 +0.09(+1.40%)
Jan 06, 2022 6.639 6.658 6.593 6.639 1,304,947 +0.07(+0.99%)
Jan 05, 2022 6.611 6.662 6.546 6.574 2,746,351 -0.01(-0.14%)
Jan 04, 2022 6.518 6.602 6.499 6.583 2,821,457 +0.12(+1.88%)
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.