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 )

12.87 +0.16 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 29, 2012 6.610 6.670 6.610 6.640 356,892 +0.07(+1.07%)
Jun 28, 2012 6.510 6.570 6.500 6.570 462,368 +0.16(+2.50%)
Jun 27, 2012 6.380 6.450 6.360 6.410 213,603 +0.11(+1.75%)
Jun 26, 2012 6.260 6.300 6.240 6.300 303,957 +0.05(+0.80%)
Jun 25, 2012 6.280 6.290 6.230 6.250 248,722 -0.09(-1.42%)
Jun 22, 2012 6.340 6.370 6.311 6.340 312,778 +0.02(+0.32%)
Jun 21, 2012 6.450 6.470 6.320 6.320 802,014 -0.17(-2.62%)
Jun 20, 2012 6.460 6.510 6.420 6.490 379,422 +0.06(+0.93%)
Jun 19, 2012 6.340 6.440 6.340 6.430 302,293 +0.08(+1.26%)
Jun 18, 2012 6.300 6.370 6.300 6.350 327,028 +0.01(+0.16%)
Jun 15, 2012 6.290 6.360 6.280 6.340 267,215 +0.14(+2.26%)
Jun 14, 2012 6.110 6.210 6.100 6.200 332,547 +0.22(+3.68%)
Jun 13, 2012 5.970 6.035 5.940 5.980 235,224 +0.00(+0.00%)
Jun 12, 2012 5.960 6.010 5.940 5.980 220,316 +0.07(+1.18%)
Jun 11, 2012 5.970 6.000 5.890 5.910 315,571 -0.08(-1.34%)
Jun 08, 2012 6.030 6.030 5.950 5.990 344,680 -0.11(-1.80%)
Jun 07, 2012 6.130 6.160 6.100 6.100 459,300 +0.02(+0.33%)
Jun 06, 2012 5.970 6.090 5.970 6.080 931,803 +0.15(+2.53%)
Jun 05, 2012 5.880 5.940 5.850 5.930 473,313 +0.21(+3.67%)
Jun 04, 2012 5.770 5.820 5.650 5.720 431,036 +0.00(+0.00%)
Jun 01, 2012 5.790 5.855 5.710 5.720 343,117 -0.18(-3.05%)
May 31, 2012 5.850 5.935 5.800 5.900 851,302 +0.09(+1.55%)
May 30, 2012 5.820 5.840 5.800 5.810 942,378 -0.13(-2.19%)
May 29, 2012 5.910 5.940 5.870 5.940 325,244 +0.10(+1.71%)
May 25, 2012 5.820 5.870 5.820 5.840 295,619 -0.05(-0.85%)
May 24, 2012 5.920 5.955 5.860 5.890 268,526 -0.03(-0.51%)
May 23, 2012 5.850 5.920 5.800 5.920 363,036 +0.01(+0.17%)
May 22, 2012 5.870 5.950 5.830 5.910 939,823 +0.11(+1.90%)
May 21, 2012 5.800 5.830 5.770 5.800 490,783 -0.01(-0.17%)
May 18, 2012 5.970 5.970 5.800 5.810 527,965 -0.10(-1.69%)
May 17, 2012 5.970 5.990 5.900 5.910 1,159,856 +0.05(+0.85%)
May 16, 2012 5.850 5.940 5.850 5.860 539,673 +0.00(+0.00%)
May 15, 2012 5.920 5.930 5.800 5.860 288,792 -0.04(-0.68%)
May 14, 2012 5.960 5.990 5.900 5.900 380,648 -0.06(-1.01%)
May 11, 2012 5.950 6.030 5.940 5.960 508,774 -0.16(-2.61%)
May 10, 2012 6.120 6.150 6.110 6.120 396,742 +0.01(+0.16%)
May 09, 2012 6.060 6.120 6.020 6.110 421,374 -0.02(-0.33%)
May 08, 2012 6.150 6.200 6.080 6.130 334,789 -0.11(-1.76%)
May 07, 2012 6.200 6.270 6.200 6.240 258,854 +0.02(+0.32%)
May 04, 2012 6.250 6.270 6.200 6.220 267,228 -0.08(-1.27%)
May 03, 2012 6.280 6.315 6.250 6.300 267,000 -0.03(-0.47%)
May 02, 2012 6.270 6.360 6.240 6.330 425,040 -0.01(-0.16%)
May 01, 2012 6.320 6.370 6.260 6.340 301,883 -0.11(-1.71%)
Apr 30, 2012 6.450 6.500 6.410 6.450 317,904 -0.05(-0.77%)
Apr 27, 2012 6.490 6.500 6.450 6.500 185,197 +0.00(+0.00%)
Apr 26, 2012 6.450 6.540 6.440 6.500 345,235 +0.02(+0.31%)
Apr 25, 2012 6.430 6.490 6.430 6.480 391,137 +0.05(+0.78%)
Apr 24, 2012 6.420 6.460 6.400 6.430 402,921 -0.01(-0.16%)
Apr 23, 2012 6.480 6.480 6.410 6.440 600,501 -0.17(-2.57%)
Apr 20, 2012 6.520 6.610 6.510 6.610 893,597 +0.06(+0.92%)
Apr 19, 2012 6.640 6.650 6.530 6.550 774,742 -0.13(-1.95%)
Apr 18, 2012 6.630 6.700 6.600 6.680 3,827,221 +0.05(+0.75%)
Apr 17, 2012 6.640 6.670 6.600 6.630 306,138 -0.01(-0.15%)
Apr 16, 2012 6.640 6.650 6.580 6.640 5,236,708 -0.04(-0.60%)
Apr 13, 2012 6.690 6.710 6.640 6.680 1,202,407 +0.13(+1.98%)
Apr 12, 2012 6.480 6.570 6.460 6.550 435,679 +0.06(+0.92%)
Apr 11, 2012 6.450 6.510 6.440 6.490 494,820 +0.11(+1.72%)
Apr 10, 2012 6.420 6.450 6.350 6.380 487,167 +0.02(+0.31%)
Apr 09, 2012 6.370 6.390 6.320 6.360 163,503 -0.03(-0.47%)
Apr 05, 2012 6.390 6.420 6.360 6.390 435,481 -0.05(-0.78%)
Apr 04, 2012 6.480 6.480 6.410 6.440 138,246 -0.12(-1.83%)
Apr 03, 2012 6.680 6.680 6.530 6.560 190,819 -0.22(-3.24%)
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.