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 )

11.32 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2011 4.004 4.011 3.961 3.968 338,452 -0.33(-7.62%)
Oct 28, 2011 4.167 4.302 4.160 4.295 613,669 +0.10(+2.37%)
Oct 27, 2011 4.174 4.260 4.160 4.196 882,363 +0.24(+6.12%)
Oct 26, 2011 3.975 3.997 3.926 3.954 270,837 +0.01(+0.36%)
Oct 25, 2011 3.990 3.997 3.940 3.940 415,547 -0.11(-2.64%)
Oct 24, 2011 3.990 4.054 3.990 4.046 407,035 +0.04(+1.07%)
Oct 21, 2011 4.004 4.032 3.975 4.004 1,219,403 +0.02(+0.54%)
Oct 20, 2011 3.990 4.004 3.961 3.982 1,770,690 +0.00(+0.00%)
Oct 19, 2011 3.990 3.997 3.961 3.982 216,738 -0.04(-0.89%)
Oct 18, 2011 3.947 4.054 3.919 4.018 315,073 +0.06(+1.44%)
Oct 17, 2011 3.961 3.990 3.926 3.961 951,114 +0.03(+0.72%)
Oct 14, 2011 3.947 3.954 3.904 3.933 241,152 -0.02(-0.54%)
Oct 13, 2011 3.954 3.968 3.918 3.954 231,245 +0.04(+0.91%)
Oct 12, 2011 3.890 3.947 3.883 3.918 325,957 +0.00(+0.00%)
Oct 11, 2011 3.890 3.933 3.862 3.918 411,039 +0.04(+0.92%)
Oct 10, 2011 3.833 3.918 3.833 3.883 661,906 +0.08(+2.06%)
Oct 07, 2011 3.897 3.904 3.783 3.805 375,569 -0.09(-2.37%)
Oct 06, 2011 3.876 3.897 3.854 3.897 276,066 +0.04(+0.92%)
Oct 05, 2011 3.862 3.890 3.790 3.862 285,297 -0.06(-1.63%)
Oct 04, 2011 3.847 3.933 3.783 3.926 671,422 +0.08(+2.03%)
Oct 03, 2011 3.911 3.926 3.840 3.847 829,265 -0.04(-1.10%)
Sep 30, 2011 3.997 3.997 3.890 3.890 589,968 -0.18(-4.54%)
Sep 29, 2011 4.089 4.110 4.014 4.075 326,684 +0.14(+3.43%)
Sep 28, 2011 3.990 4.032 3.933 3.940 422,450 -0.02(-0.54%)
Sep 27, 2011 4.004 4.046 3.947 3.961 707,936 +0.05(+1.27%)
Sep 26, 2011 3.869 3.911 3.819 3.911 343,087 +0.13(+3.38%)
Sep 23, 2011 3.691 3.790 3.684 3.783 838,588 +0.09(+2.50%)
Sep 22, 2011 3.790 3.819 3.641 3.691 977,584 -0.11(-2.99%)
Sep 21, 2011 3.933 3.947 3.805 3.805 315,879 -0.14(-3.60%)
Sep 20, 2011 3.933 3.990 3.918 3.947 438,147 -0.05(-1.25%)
Sep 19, 2011 3.947 4.011 3.918 3.997 451,548 -0.01(-0.35%)
Sep 16, 2011 4.011 4.039 3.990 4.011 292,349 +0.09(+2.17%)
Sep 15, 2011 3.883 3.933 3.876 3.926 304,657 +0.06(+1.66%)
Sep 14, 2011 3.854 3.890 3.805 3.862 942,932 +0.00(+0.00%)
Sep 13, 2011 3.840 3.876 3.833 3.862 343,798 +0.07(+1.88%)
Sep 12, 2011 3.769 3.805 3.719 3.790 670,643 +0.00(+0.00%)
Sep 09, 2011 3.826 3.840 3.762 3.790 559,676 -0.04(-0.93%)
Sep 08, 2011 3.890 3.890 3.826 3.826 326,491 -0.10(-2.54%)
Sep 07, 2011 3.883 3.940 3.876 3.926 468,065 +0.07(+1.84%)
Sep 06, 2011 3.819 3.854 3.805 3.854 497,895 -0.15(-3.73%)
Sep 02, 2011 4.025 4.025 3.968 4.004 458,231 -0.09(-2.26%)
Sep 01, 2011 4.160 4.160 4.068 4.096 595,906 -0.08(-1.87%)
Aug 31, 2011 4.174 4.203 4.146 4.174 638,028 +0.09(+2.26%)
Aug 30, 2011 4.082 4.096 4.046 4.082 1,752,904 +0.01(+0.35%)
Aug 29, 2011 4.046 4.068 4.018 4.068 322,843 +0.06(+1.60%)
Aug 26, 2011 3.982 4.025 3.947 4.004 312,218 +0.06(+1.62%)
Aug 25, 2011 3.997 4.038 3.911 3.940 339,501 -0.07(-1.77%)
Aug 24, 2011 4.025 4.046 3.862 4.011 1,155,804 -0.10(-2.42%)
Aug 23, 2011 4.039 4.110 4.039 4.110 415,394 +0.08(+1.94%)
Aug 22, 2011 4.061 4.089 4.004 4.032 480,899 -0.01(-0.18%)
Aug 19, 2011 4.025 4.118 4.025 4.039 324,846 +0.05(+1.25%)
Aug 18, 2011 4.075 4.082 3.975 3.990 459,881 -0.21(-5.08%)
Aug 17, 2011 4.182 4.224 4.174 4.203 485,175 +0.06(+1.55%)
Aug 16, 2011 4.139 4.160 4.103 4.139 212,588 -0.05(-1.19%)
Aug 15, 2011 4.153 4.189 4.132 4.189 244,808 +0.05(+1.20%)
Aug 12, 2011 4.139 4.174 4.118 4.139 363,898 -0.01(-0.34%)
Aug 11, 2011 4.082 4.167 4.068 4.153 346,020 +0.05(+1.21%)
Aug 10, 2011 4.146 4.146 4.032 4.103 1,103,404 -0.13(-3.03%)
Aug 09, 2011 4.160 4.231 4.018 4.231 1,285,063 +0.29(+7.40%)
Aug 08, 2011 4.160 4.189 3.926 3.940 1,017,282 -0.26(-6.26%)
Aug 05, 2011 4.267 4.302 4.153 4.203 664,697 +0.02(+0.51%)
Aug 04, 2011 4.338 4.338 4.167 4.182 395,447 -0.26(-5.92%)
Aug 03, 2011 4.452 4.466 4.395 4.445 330,051 -0.04(-0.79%)
Aug 02, 2011 4.523 4.537 4.466 4.480 317,971 -0.06(-1.25%)
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.