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 (%)
May 24, 2011 3.990 3.997 3.961 3.975 320,609 +0.01(+0.36%)
May 23, 2011 4.011 4.018 3.947 3.961 409,055 -0.14(-3.30%)
May 20, 2011 4.125 4.125 4.046 4.096 616,586 -0.10(-2.37%)
May 19, 2011 4.196 4.203 4.146 4.196 900,388 -0.09(-2.16%)
May 18, 2011 4.267 4.310 4.253 4.288 2,525,297 +0.16(+3.97%)
May 17, 2011 4.139 4.159 4.082 4.125 5,793,314 -0.06(-1.53%)
May 16, 2011 4.224 4.238 4.182 4.189 394,151 -0.09(-2.16%)
May 13, 2011 4.452 4.452 4.203 4.281 703,619 -0.20(-4.44%)
May 12, 2011 4.416 4.494 4.416 4.480 567,594 +0.00(+0.00%)
May 11, 2011 4.502 4.551 4.452 4.480 817,843 -0.11(-2.48%)
May 10, 2011 4.580 4.594 4.537 4.594 1,438,433 +0.04(+0.94%)
May 09, 2011 4.487 4.551 4.480 4.551 559,137 +0.10(+2.24%)
May 06, 2011 4.462 4.487 4.409 4.452 1,765,702 +0.01(+0.32%)
May 05, 2011 4.374 4.466 4.374 4.438 953,780 +0.00(+0.00%)
May 04, 2011 4.409 4.438 4.388 4.438 528,141 +0.01(+0.32%)
May 03, 2011 4.445 4.466 4.381 4.423 506,024 +0.01(+0.16%)
May 02, 2011 4.402 4.416 4.381 4.416 352,521 -0.02(-0.48%)
Apr 29, 2011 4.366 4.438 4.366 4.438 550,423 +0.06(+1.30%)
Apr 28, 2011 4.317 4.402 4.317 4.381 597,585 +0.09(+1.99%)
Apr 27, 2011 4.238 4.317 4.182 4.295 601,013 +0.04(+0.83%)
Apr 26, 2011 4.224 4.288 4.224 4.260 553,217 +0.03(+0.67%)
Apr 25, 2011 4.210 4.238 4.196 4.231 567,078 +0.01(+0.17%)
Apr 21, 2011 4.260 4.260 4.189 4.224 687,892 -0.04(-0.83%)
Apr 20, 2011 4.238 4.267 4.203 4.260 273,532 +0.05(+1.18%)
Apr 19, 2011 4.217 4.231 4.167 4.210 361,875 +0.03(+0.68%)
Apr 18, 2011 4.231 4.231 4.146 4.182 207,825 -0.09(-2.16%)
Apr 15, 2011 4.295 4.317 4.260 4.274 244,171 -0.09(-2.12%)
Apr 14, 2011 4.359 4.366 4.302 4.366 520,896 +0.09(+1.99%)
Apr 13, 2011 4.359 4.359 4.267 4.281 1,053,700 +0.01(+0.17%)
Apr 12, 2011 4.231 4.281 4.217 4.274 473,782 +0.03(+0.67%)
Apr 11, 2011 4.302 4.302 4.217 4.246 735,967 -0.02(-0.50%)
Apr 08, 2011 4.317 4.317 4.260 4.267 530,793 +0.09(+2.21%)
Apr 07, 2011 4.231 4.246 4.125 4.174 370,199 -0.03(-0.68%)
Apr 06, 2011 4.189 4.210 4.139 4.203 528,438 -0.05(-1.17%)
Apr 05, 2011 4.274 4.288 4.217 4.253 679,492 -0.10(-2.29%)
Apr 04, 2011 4.416 4.416 4.310 4.352 886,997 -0.11(-2.55%)
Apr 01, 2011 4.352 4.502 4.352 4.466 514,238 +0.02(+0.48%)
Mar 31, 2011 4.473 4.473 4.409 4.445 802,244 -0.03(-0.64%)
Mar 30, 2011 4.480 4.487 4.416 4.473 1,638,526 -0.01(-0.32%)
Mar 29, 2011 4.622 4.622 4.473 4.487 3,064,191 -0.18(-3.96%)
Mar 28, 2011 4.743 4.743 4.622 4.672 1,003,649 -0.04(-0.90%)
Mar 25, 2011 4.758 4.758 4.694 4.715 592,859 -0.11(-2.36%)
Mar 24, 2011 4.829 4.829 4.758 4.829 618,973 -0.01(-0.15%)
Mar 23, 2011 4.765 4.843 4.729 4.836 449,292 +0.08(+1.64%)
Mar 22, 2011 4.779 4.800 4.708 4.758 1,560,049 +0.04(+0.75%)
Mar 21, 2011 4.701 4.722 4.679 4.722 995,759 +0.15(+3.27%)
Mar 18, 2011 4.537 4.573 4.480 4.573 554,715 -0.01(-0.31%)
Mar 17, 2011 4.608 4.622 4.509 4.587 808,880 +0.14(+3.20%)
Mar 16, 2011 4.551 4.743 4.409 4.445 6,910,094 -0.25(-5.30%)
Mar 15, 2011 4.587 4.715 4.566 4.694 939,596 +0.06(+1.38%)
Mar 14, 2011 4.566 4.651 4.487 4.630 884,315 -0.27(-5.52%)
Mar 11, 2011 5.014 5.014 4.893 4.900 1,021,495 -0.11(-2.27%)
Mar 10, 2011 5.085 5.085 4.992 5.014 553,233 -0.16(-3.03%)
Mar 09, 2011 5.227 5.227 5.120 5.170 333,630 -0.01(-0.14%)
Mar 08, 2011 5.092 5.213 5.092 5.177 305,813 -0.06(-1.09%)
Mar 07, 2011 5.341 5.341 5.199 5.234 936,695 -0.10(-1.87%)
Mar 04, 2011 5.341 5.341 5.263 5.334 685,762 -0.06(-1.19%)
Mar 03, 2011 5.319 5.405 5.305 5.398 1,981,376 +0.03(+0.53%)
Mar 02, 2011 5.419 5.426 5.327 5.369 760,867 -0.11(-1.95%)
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.