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 (%)
Jun 30, 2023 8.445 8.465 8.421 8.445 1,304,857 -0.03(-0.35%)
Jun 29, 2023 8.406 8.475 8.382 8.475 1,653,656 +0.20(+2.37%)
Jun 28, 2023 8.298 8.323 8.278 8.278 1,226,280 +0.03(+0.36%)
Jun 27, 2023 8.151 8.259 8.146 8.249 1,166,241 +0.16(+1.94%)
Jun 26, 2023 8.092 8.131 8.072 8.092 1,176,291 +0.00(+0.00%)
Jun 23, 2023 8.190 8.190 8.092 8.092 1,607,950 -0.24(-2.83%)
Jun 22, 2023 8.367 8.372 8.308 8.328 1,518,066 +0.04(+0.47%)
Jun 21, 2023 8.180 8.308 8.180 8.288 2,129,424 +0.24(+2.93%)
Jun 20, 2023 8.131 8.131 8.028 8.053 1,322,782 -0.06(-0.73%)
Jun 16, 2023 8.161 8.195 8.092 8.111 2,104,252 -0.11(-1.31%)
Jun 15, 2023 8.170 8.229 8.141 8.219 1,350,436 +0.01(+0.12%)
Jun 14, 2023 8.308 8.337 8.161 8.210 4,163,535 +0.05(+0.60%)
Jun 13, 2023 8.121 8.190 8.111 8.161 1,539,420 +0.07(+0.85%)
Jun 12, 2023 8.121 8.121 8.062 8.092 1,350,640 -0.03(-0.36%)
Jun 09, 2023 8.141 8.151 8.105 8.121 2,075,001 +0.06(+0.73%)
Jun 08, 2023 8.072 8.082 8.023 8.062 1,511,647 +0.05(+0.61%)
Jun 07, 2023 8.092 8.092 8.013 8.013 1,762,496 -0.17(-2.04%)
Jun 06, 2023 8.043 8.190 8.013 8.180 4,161,019 +0.09(+1.09%)
Jun 05, 2023 8.131 8.146 8.062 8.092 1,449,757 -0.05(-0.60%)
Jun 02, 2023 8.161 8.180 8.102 8.141 1,894,977 -0.03(-0.36%)
Jun 01, 2023 8.072 8.200 8.023 8.170 2,270,438 +0.26(+3.23%)
May 31, 2023 7.866 7.940 7.856 7.915 2,798,583 +0.07(+0.88%)
May 30, 2023 7.866 7.895 7.807 7.846 2,424,227 +0.08(+1.01%)
May 26, 2023 7.738 7.812 7.738 7.768 1,180,758 -0.03(-0.38%)
May 25, 2023 7.827 7.846 7.758 7.797 1,600,371 -0.09(-1.12%)
May 24, 2023 7.905 7.964 7.886 7.886 1,879,700 -0.02(-0.25%)
May 23, 2023 7.895 7.974 7.886 7.905 1,691,094 -0.11(-1.35%)
May 22, 2023 8.013 8.023 7.959 8.013 1,749,058 +0.05(+0.62%)
May 19, 2023 8.043 8.053 7.945 7.964 1,470,740 -0.22(-2.64%)
May 18, 2023 8.219 8.239 8.141 8.180 2,197,792 -0.17(-2.00%)
May 17, 2023 8.269 8.347 8.259 8.347 2,560,750 +0.10(+1.19%)
May 16, 2023 8.337 8.342 8.239 8.249 1,854,726 -0.21(-2.44%)
May 15, 2023 8.396 8.465 8.328 8.455 1,875,447 +0.22(+2.62%)
May 12, 2023 8.278 8.313 8.219 8.239 1,307,956 -0.02(-0.24%)
May 11, 2023 8.259 8.288 8.190 8.259 1,912,721 +0.06(+0.72%)
May 10, 2023 8.259 8.269 8.156 8.200 1,381,388 +0.00(+0.00%)
May 09, 2023 8.141 8.210 8.131 8.200 3,214,613 +0.11(+1.33%)
May 08, 2023 8.082 8.156 8.082 8.092 2,029,736 +0.03(+0.37%)
May 05, 2023 7.817 8.082 7.797 8.062 4,729,269 +0.36(+4.72%)
May 04, 2023 7.778 7.836 7.650 7.699 8,512,876 -0.14(-1.75%)
May 03, 2023 7.925 7.974 7.827 7.836 2,261,143 -0.09(-1.12%)
May 02, 2023 8.033 8.033 7.861 7.925 3,241,587 -0.17(-2.06%)
May 01, 2023 8.170 8.180 8.072 8.092 2,574,087 +0.03(+0.37%)
Apr 28, 2023 8.033 8.077 8.003 8.062 1,679,330 -0.27(-3.18%)
Apr 27, 2023 8.200 8.337 8.200 8.328 1,510,565 +0.22(+2.66%)
Apr 26, 2023 8.043 8.151 8.043 8.111 1,910,374 +0.03(+0.36%)
Apr 25, 2023 8.249 8.260 8.053 8.082 5,872,330 -0.11(-1.32%)
Apr 24, 2023 8.141 8.200 8.141 8.190 1,516,905 -0.09(-1.07%)
Apr 21, 2023 8.298 8.298 8.205 8.278 1,189,735 -0.09(-1.06%)
Apr 20, 2023 8.357 8.416 8.328 8.367 5,994,750 -0.05(-0.58%)
Apr 19, 2023 8.288 8.436 8.288 8.416 4,276,945 +0.13(+1.54%)
Apr 18, 2023 8.269 8.318 8.259 8.288 1,641,349 +0.09(+1.08%)
Apr 17, 2023 8.180 8.200 8.131 8.200 2,939,474 +0.04(+0.48%)
Apr 14, 2023 8.023 8.190 8.023 8.161 4,642,621 +0.13(+1.59%)
Apr 13, 2023 8.053 8.062 7.994 8.033 1,876,545 +0.01(+0.12%)
Apr 12, 2023 8.082 8.110 8.013 8.023 2,410,496 +0.00(+0.00%)
Apr 11, 2023 7.974 8.069 7.964 8.023 2,093,943 +0.11(+1.36%)
Apr 10, 2023 7.954 7.954 7.886 7.915 4,217,299 -0.01(-0.12%)
Apr 06, 2023 7.886 7.962 7.886 7.925 4,268,229 -0.02(-0.25%)
Apr 05, 2023 7.974 7.974 7.895 7.945 1,709,457 -0.01(-0.12%)
Apr 04, 2023 8.013 8.013 7.891 7.954 3,243,880 +0.03(+0.37%)
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.