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 )

11.44 -0.10 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 31, 2020 6.049 6.049 5.989 5.989 1,252,469 -0.14(-2.23%)
Jan 30, 2020 6.083 6.134 6.071 6.125 1,599,731 +0.06(+0.98%)
Jan 29, 2020 6.083 6.100 6.049 6.066 758,963 +0.02(+0.28%)
Jan 28, 2020 6.049 6.074 6.014 6.049 926,888 +0.03(+0.57%)
Jan 27, 2020 6.006 6.036 5.997 6.014 1,255,605 -0.03(-0.42%)
Jan 24, 2020 6.125 6.125 6.023 6.040 1,297,481 -0.07(-1.12%)
Jan 23, 2020 6.117 6.117 6.074 6.108 943,453 -0.02(-0.28%)
Jan 22, 2020 6.151 6.151 6.108 6.125 1,146,482 +0.00(+0.00%)
Jan 21, 2020 6.168 6.168 6.117 6.125 851,619 -0.03(-0.55%)
Jan 17, 2020 6.142 6.168 6.134 6.159 1,126,226 +0.00(+0.00%)
Jan 16, 2020 6.142 6.159 6.117 6.159 1,162,094 +0.01(+0.14%)
Jan 15, 2020 6.185 6.194 6.151 6.151 1,134,485 -0.04(-0.69%)
Jan 14, 2020 6.219 6.236 6.185 6.194 1,448,174 -0.11(-1.76%)
Jan 13, 2020 6.287 6.305 6.245 6.305 1,523,963 +0.06(+0.96%)
Jan 10, 2020 6.313 6.313 6.228 6.245 2,109,212 -0.06(-0.95%)
Jan 09, 2020 6.313 6.347 6.287 6.305 1,661,668 -0.02(-0.27%)
Jan 08, 2020 6.279 6.356 6.270 6.322 4,544,161 +0.07(+1.09%)
Jan 07, 2020 6.270 6.287 6.253 6.253 1,846,848 -0.03(-0.54%)
Jan 06, 2020 6.262 6.296 6.253 6.287 637,844 -0.03(-0.41%)
Jan 03, 2020 6.296 6.330 6.262 6.313 748,082 -0.06(-0.94%)
Jan 02, 2020 6.339 6.381 6.330 6.373 679,952 +0.05(+0.81%)
Dec 31, 2019 6.296 6.326 6.287 6.322 629,223 +0.00(+0.00%)
Dec 30, 2019 6.322 6.339 6.305 6.322 750,050 +0.00(+0.00%)
Dec 27, 2019 6.313 6.347 6.305 6.322 505,090 +0.00(+0.00%)
Dec 26, 2019 6.305 6.330 6.296 6.322 833,693 +0.01(+0.14%)
Dec 24, 2019 6.270 6.313 6.270 6.313 398,774 -0.02(-0.27%)
Dec 23, 2019 6.347 6.347 6.305 6.330 892,234 -0.05(-0.80%)
Dec 20, 2019 6.407 6.407 6.364 6.381 1,276,030 +0.01(+0.13%)
Dec 19, 2019 6.398 6.407 6.373 6.373 720,074 -0.04(-0.66%)
Dec 18, 2019 6.407 6.424 6.402 6.415 862,302 -0.01(-0.13%)
Dec 17, 2019 6.398 6.450 6.390 6.424 789,619 +0.05(+0.80%)
Dec 16, 2019 6.347 6.390 6.330 6.373 943,153 +0.06(+0.95%)
Dec 13, 2019 6.287 6.347 6.270 6.313 1,388,793 +0.03(+0.54%)
Dec 12, 2019 6.228 6.296 6.211 6.279 2,879,739 +0.00(+0.00%)
Dec 11, 2019 6.262 6.287 6.228 6.279 1,295,085 -0.03(-0.41%)
Dec 10, 2019 6.287 6.313 6.262 6.305 847,373 +0.00(+0.00%)
Dec 09, 2019 6.305 6.334 6.287 6.305 1,952,180 -0.01(-0.14%)
Dec 06, 2019 6.279 6.313 6.262 6.313 653,839 +0.07(+1.09%)
Dec 05, 2019 6.228 6.258 6.228 6.245 856,546 -0.04(-0.68%)
Dec 04, 2019 6.211 6.305 6.211 6.287 910,473 +0.08(+1.24%)
Dec 03, 2019 6.159 6.211 6.155 6.211 2,110,490 -0.01(-0.14%)
Dec 02, 2019 6.228 6.245 6.202 6.219 1,461,876 -0.02(-0.27%)
Nov 29, 2019 6.228 6.245 6.203 6.236 611,055 -0.05(-0.81%)
Nov 27, 2019 6.270 6.287 6.253 6.287 988,847 +0.02(+0.27%)
Nov 26, 2019 6.236 6.287 6.236 6.270 1,013,936 +0.01(+0.14%)
Nov 25, 2019 6.228 6.279 6.228 6.262 744,735 +0.05(+0.82%)
Nov 22, 2019 6.194 6.219 6.194 6.211 557,955 +0.02(+0.28%)
Nov 21, 2019 6.202 6.219 6.185 6.194 706,893 -0.02(-0.27%)
Nov 20, 2019 6.185 6.219 6.177 6.211 1,314,243 -0.03(-0.55%)
Nov 19, 2019 6.279 6.287 6.236 6.245 1,404,961 +0.03(+0.55%)
Nov 18, 2019 6.228 6.236 6.202 6.211 1,060,108 -0.02(-0.27%)
Nov 15, 2019 6.211 6.249 6.202 6.228 1,105,010 +0.03(+0.41%)
Nov 14, 2019 6.185 6.211 6.168 6.202 779,358 -0.03(-0.41%)
Nov 13, 2019 6.313 6.322 6.219 6.228 1,173,075 -0.02(-0.27%)
Nov 12, 2019 6.262 6.287 6.245 6.245 1,004,459 -0.02(-0.27%)
Nov 11, 2019 6.262 6.287 6.245 6.262 2,616,959 +0.00(+0.00%)
Nov 08, 2019 6.253 6.287 6.228 6.262 801,885 +0.02(+0.27%)
Nov 07, 2019 6.211 6.245 6.211 6.245 512,152 +0.04(+0.69%)
Nov 06, 2019 6.194 6.202 6.177 6.202 779,478 +0.02(+0.28%)
Nov 05, 2019 6.185 6.219 6.177 6.185 1,198,820 +0.03(+0.42%)
Nov 04, 2019 6.142 6.177 6.142 6.159 883,697 +0.03(+0.56%)
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.