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 )

11.60 +0.09 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2014 5.903 5.924 5.839 5.853 1,503,885 -0.09(-1.44%)
Jul 30, 2014 5.903 5.945 5.867 5.938 1,669,815 +0.11(+1.83%)
Jul 29, 2014 5.853 5.874 5.831 5.831 848,759 -0.02(-0.36%)
Jul 28, 2014 5.860 5.874 5.840 5.853 1,631,212 +0.09(+1.60%)
Jul 25, 2014 5.746 5.782 5.739 5.760 1,788,703 +0.01(+0.12%)
Jul 24, 2014 5.789 5.796 5.746 5.753 1,809,397 +0.02(+0.37%)
Jul 23, 2014 5.732 5.767 5.713 5.732 2,810,638 +0.00(+0.00%)
Jul 22, 2014 5.746 5.746 5.718 5.732 1,533,988 -0.05(-0.86%)
Jul 21, 2014 5.775 5.789 5.753 5.782 813,278 -0.03(-0.49%)
Jul 18, 2014 5.796 5.824 5.760 5.810 1,588,482 +0.03(+0.49%)
Jul 17, 2014 5.839 5.865 5.767 5.782 3,196,997 -0.09(-1.57%)
Jul 16, 2014 5.881 5.888 5.854 5.874 2,083,433 +0.04(+0.61%)
Jul 15, 2014 5.853 5.860 5.817 5.839 971,218 -0.03(-0.48%)
Jul 14, 2014 5.874 5.881 5.824 5.867 940,619 +0.03(+0.49%)
Jul 11, 2014 5.846 5.846 5.803 5.839 769,822 +0.01(+0.12%)
Jul 10, 2014 5.817 5.831 5.767 5.831 1,181,394 -0.16(-2.61%)
Jul 09, 2014 5.995 6.002 5.959 5.988 1,037,141 -0.01(-0.12%)
Jul 08, 2014 6.038 6.038 5.974 5.995 966,719 -0.01(-0.24%)
Jul 07, 2014 6.066 6.066 6.009 6.009 837,993 -0.06(-1.05%)
Jul 03, 2014 6.045 6.073 6.073 6.073 2,114,466 -0.02(-0.35%)
Jul 02, 2014 6.052 6.102 6.052 6.095 678,361 -0.02(-0.35%)
Jul 01, 2014 6.087 6.123 6.080 6.116 1,342,567 +0.09(+1.53%)
Jun 30, 2014 5.995 6.038 5.995 6.023 1,778,485 -0.02(-0.35%)
Jun 27, 2014 6.031 6.045 6.016 6.045 798,783 -0.01(-0.23%)
Jun 26, 2014 6.038 6.073 6.023 6.059 964,684 -0.03(-0.47%)
Jun 25, 2014 6.023 6.087 6.016 6.087 1,244,039 +0.01(+0.12%)
Jun 24, 2014 6.130 6.151 6.073 6.080 1,275,603 -0.05(-0.81%)
Jun 23, 2014 6.130 6.144 6.102 6.130 704,111 -0.09(-1.49%)
Jun 20, 2014 6.173 6.230 6.173 6.223 1,211,282 +0.01(+0.23%)
Jun 19, 2014 6.208 6.215 6.160 6.208 1,362,945 +0.13(+2.11%)
Jun 18, 2014 6.038 6.095 6.009 6.080 905,536 +0.06(+1.06%)
Jun 17, 2014 5.959 6.016 5.959 6.016 1,167,425 +0.01(+0.12%)
Jun 16, 2014 6.002 6.023 6.002 6.009 706,459 -0.07(-1.17%)
Jun 13, 2014 6.038 6.087 6.038 6.080 1,655,342 +0.08(+1.30%)
Jun 12, 2014 6.038 6.059 6.002 6.002 1,871,962 +0.05(+0.84%)
Jun 11, 2014 5.952 5.988 5.952 5.952 1,055,897 +0.04(+0.60%)
Jun 10, 2014 5.867 5.917 5.867 5.917 1,897,621 -0.07(-1.19%)
Jun 06, 2014 5.981 6.016 5.974 5.988 646,965 +0.03(+0.48%)
Jun 05, 2014 5.910 5.974 5.910 5.959 915,919 +0.05(+0.84%)
Jun 04, 2014 5.888 5.936 5.853 5.910 846,419 -0.02(-0.36%)
Jun 03, 2014 5.903 5.938 5.903 5.931 1,006,371 +0.05(+0.85%)
Jun 02, 2014 5.846 5.903 5.824 5.881 1,052,483 +0.07(+1.22%)
May 30, 2014 5.767 5.810 5.767 5.810 579,809 +0.02(+0.37%)
May 29, 2014 5.760 5.796 5.753 5.789 1,195,519 +0.06(+1.12%)
May 28, 2014 5.725 5.732 5.682 5.725 2,112,514 +0.00(+0.00%)
May 27, 2014 5.711 5.753 5.711 5.725 2,821,761 +0.11(+1.90%)
May 23, 2014 5.561 5.618 5.618 5.618 2,280,535 +0.09(+1.54%)
May 22, 2014 5.583 5.583 5.514 5.533 2,408,989 +0.09(+1.70%)
May 21, 2014 5.447 5.476 5.440 5.440 2,242,116 +0.03(+0.53%)
May 20, 2014 5.469 5.469 5.398 5.412 2,971,888 -0.16(-2.93%)
May 19, 2014 5.533 5.583 5.511 5.575 868,991 -0.01(-0.13%)
May 16, 2014 5.604 5.604 5.540 5.583 1,420,611 -0.07(-1.26%)
May 15, 2014 5.711 5.718 5.625 5.654 2,015,794 -0.17(-2.93%)
May 14, 2014 5.860 5.895 5.810 5.824 1,667,973 -0.10(-1.68%)
May 13, 2014 5.903 5.938 5.881 5.924 928,788 +0.09(+1.59%)
May 12, 2014 5.775 5.831 5.760 5.831 1,609,487 +0.06(+0.99%)
May 09, 2014 5.753 5.782 5.746 5.775 1,182,997 +0.03(+0.50%)
May 08, 2014 5.732 5.782 5.718 5.746 761,283 +0.02(+0.37%)
May 07, 2014 5.689 5.725 5.625 5.725 3,087,925 -0.10(-1.71%)
May 06, 2014 5.810 5.860 5.810 5.824 1,104,729 -0.01(-0.24%)
May 05, 2014 5.860 5.888 5.824 5.839 772,973 -0.02(-0.36%)
May 02, 2014 5.839 5.881 5.839 5.860 897,369 +0.04(+0.61%)
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.