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 )

11.59 +0.08 (+0.65%)
Streaming Delayed Price Updated: 9:49 AM 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 (%)
Nov 30, 2017 6.426 6.445 6.387 6.418 1,954,886 -0.02(-0.24%)
Nov 29, 2017 6.363 6.446 6.363 6.434 2,713,178 +0.09(+1.48%)
Nov 28, 2017 6.270 6.363 6.270 6.340 1,240,952 +0.04(+0.62%)
Nov 27, 2017 6.301 6.316 6.285 6.301 602,308 +0.01(+0.12%)
Nov 24, 2017 6.293 6.316 6.277 6.293 494,715 +0.05(+0.75%)
Nov 22, 2017 6.215 6.270 6.215 6.246 1,012,086 +0.07(+1.14%)
Nov 21, 2017 6.176 6.191 6.160 6.176 732,288 +0.05(+0.90%)
Nov 20, 2017 6.121 6.136 6.109 6.121 1,338,373 -0.04(-0.64%)
Nov 17, 2017 6.121 6.168 6.097 6.160 4,153,984 +0.05(+0.77%)
Nov 16, 2017 6.090 6.144 6.082 6.113 1,542,373 +0.02(+0.26%)
Nov 15, 2017 6.019 6.113 6.003 6.097 1,594,548 +0.00(+0.00%)
Nov 14, 2017 6.074 6.105 6.043 6.097 1,619,774 -0.05(-0.76%)
Nov 13, 2017 6.129 6.168 6.113 6.144 824,601 +0.02(+0.26%)
Nov 10, 2017 6.129 6.176 6.125 6.129 906,532 -0.06(-1.01%)
Nov 09, 2017 6.199 6.203 6.105 6.191 1,415,520 -0.07(-1.12%)
Nov 08, 2017 6.254 6.293 6.238 6.262 734,771 +0.05(+0.76%)
Nov 07, 2017 6.246 6.262 6.211 6.215 930,394 -0.02(-0.38%)
Nov 06, 2017 6.238 6.262 6.223 6.238 1,660,202 -0.09(-1.48%)
Nov 03, 2017 6.301 6.340 6.301 6.332 1,160,824 -0.02(-0.25%)
Nov 02, 2017 6.277 6.356 6.262 6.348 1,152,953 +0.03(+0.50%)
Nov 01, 2017 6.309 6.340 6.293 6.316 1,615,784 +0.01(+0.12%)
Oct 31, 2017 6.324 6.332 6.285 6.309 1,110,841 -0.06(-0.98%)
Oct 30, 2017 6.356 6.371 6.340 6.371 956,829 +0.01(+0.12%)
Oct 27, 2017 6.363 6.395 6.340 6.363 962,062 +0.08(+1.25%)
Oct 26, 2017 6.270 6.316 6.263 6.285 1,244,910 +0.05(+0.88%)
Oct 25, 2017 6.238 6.262 6.193 6.230 1,670,366 +0.03(+0.51%)
Oct 24, 2017 6.160 6.230 6.160 6.199 1,270,371 +0.09(+1.41%)
Oct 23, 2017 6.152 6.168 6.113 6.113 1,009,174 -0.05(-0.76%)
Oct 20, 2017 6.129 6.183 6.105 6.160 2,000,931 +0.00(+0.00%)
Oct 19, 2017 6.113 6.168 6.113 6.160 765,765 +0.00(+0.00%)
Oct 18, 2017 6.129 6.176 6.121 6.160 1,027,793 +0.04(+0.64%)
Oct 17, 2017 6.160 6.168 6.105 6.121 1,995,973 -0.09(-1.51%)
Oct 16, 2017 6.168 6.238 6.168 6.215 1,269,897 +0.09(+1.53%)
Oct 13, 2017 6.090 6.144 6.082 6.121 606,684 +0.08(+1.30%)
Oct 12, 2017 6.050 6.066 6.027 6.043 649,214 -0.04(-0.64%)
Oct 11, 2017 6.090 6.105 6.058 6.082 727,800 +0.00(+0.00%)
Oct 10, 2017 6.074 6.090 6.044 6.082 936,496 +0.02(+0.26%)
Oct 09, 2017 6.097 6.097 6.050 6.066 579,346 +0.02(+0.26%)
Oct 06, 2017 6.066 6.082 6.050 6.050 934,925 +0.01(+0.13%)
Oct 05, 2017 6.035 6.050 5.996 6.043 671,902 +0.03(+0.52%)
Oct 04, 2017 6.035 6.035 5.999 6.011 885,589 -0.02(-0.39%)
Oct 03, 2017 6.011 6.050 5.996 6.035 1,192,737 +0.01(+0.13%)
Oct 02, 2017 6.003 6.043 5.980 6.027 875,756 -0.01(-0.13%)
Sep 29, 2017 6.043 6.058 6.019 6.035 898,810 +0.02(+0.26%)
Sep 28, 2017 6.035 6.043 6.003 6.019 928,691 +0.00(+0.03%)
Sep 27, 2017 6.025 6.033 5.980 6.017 663,082 +0.05(+0.77%)
Sep 26, 2017 5.940 6.010 5.940 5.971 1,260,555 +0.05(+0.91%)
Sep 25, 2017 5.963 5.963 5.902 5.917 1,003,171 -0.07(-1.16%)
Sep 22, 2017 5.948 5.986 5.948 5.986 607,512 +0.03(+0.52%)
Sep 21, 2017 5.925 5.971 5.910 5.956 998,992 +0.01(+0.13%)
Sep 20, 2017 5.933 5.948 5.894 5.948 1,083,538 +0.01(+0.13%)
Sep 19, 2017 5.902 5.963 5.902 5.940 1,148,615 +0.08(+1.44%)
Sep 18, 2017 5.856 5.871 5.840 5.856 1,022,636 +0.04(+0.66%)
Sep 15, 2017 5.794 5.848 5.794 5.817 991,895 +0.03(+0.53%)
Sep 14, 2017 5.817 5.817 5.779 5.787 1,806,580 -0.11(-1.83%)
Sep 13, 2017 5.825 5.918 5.825 5.894 6,788,715 +0.09(+1.59%)
Sep 12, 2017 5.779 5.825 5.764 5.802 999,902 +0.05(+0.94%)
Sep 11, 2017 5.710 5.771 5.710 5.748 1,124,449 +0.03(+0.54%)
Sep 08, 2017 5.694 5.733 5.687 5.718 1,144,456 +0.07(+1.22%)
Sep 07, 2017 5.694 5.706 5.633 5.648 1,386,001 -0.07(-1.21%)
Sep 06, 2017 5.694 5.733 5.694 5.718 974,614 +0.03(+0.54%)
Sep 05, 2017 5.733 5.748 5.671 5.687 1,684,977 -0.08(-1.46%)
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.