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 )

11.56 +0.12 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 28, 2012 4.402 4.416 4.366 4.395 881,593 -0.12(-2.68%)
Sep 27, 2012 4.494 4.516 4.473 4.516 366,408 +0.06(+1.28%)
Sep 26, 2012 4.480 4.484 4.452 4.459 449,084 -0.14(-2.94%)
Sep 25, 2012 4.608 4.637 4.587 4.594 1,209,107 -0.01(-0.15%)
Sep 24, 2012 4.573 4.615 4.573 4.601 352,033 +0.01(+0.31%)
Sep 21, 2012 4.615 4.615 4.580 4.587 302,202 -0.03(-0.62%)
Sep 20, 2012 4.622 4.637 4.601 4.615 624,409 -0.06(-1.37%)
Sep 19, 2012 4.701 4.701 4.667 4.679 350,295 -0.01(-0.15%)
Sep 18, 2012 4.658 4.694 4.651 4.686 527,207 -0.03(-0.60%)
Sep 17, 2012 4.722 4.743 4.694 4.715 444,295 -0.04(-0.90%)
Sep 14, 2012 4.722 4.779 4.722 4.758 483,070 +0.15(+3.24%)
Sep 13, 2012 4.509 4.630 4.487 4.608 1,029,766 +0.09(+1.89%)
Sep 12, 2012 4.509 4.530 4.509 4.523 303,343 +0.05(+1.11%)
Sep 11, 2012 4.459 4.487 4.459 4.473 386,026 +0.02(+0.48%)
Sep 10, 2012 4.502 4.502 4.452 4.452 330,271 -0.02(-0.48%)
Sep 07, 2012 4.459 4.487 4.430 4.473 406,799 +0.06(+1.29%)
Sep 06, 2012 4.324 4.423 4.324 4.416 659,194 +0.11(+2.48%)
Sep 05, 2012 4.281 4.317 4.281 4.310 477,904 -0.06(-1.30%)
Sep 04, 2012 4.402 4.402 4.352 4.366 309,369 -0.06(-1.29%)
Aug 31, 2012 4.395 4.430 4.352 4.423 510,499 +0.02(+0.48%)
Aug 30, 2012 4.438 4.445 4.402 4.402 744,481 -0.09(-1.90%)
Aug 29, 2012 4.473 4.505 4.452 4.487 731,756 +0.01(+0.32%)
Aug 27, 2012 4.480 4.502 4.459 4.473 394,010 -0.04(-0.79%)
Aug 24, 2012 4.466 4.523 4.466 4.509 468,411 +0.01(+0.16%)
Aug 23, 2012 4.494 4.523 4.494 4.502 682,246 +0.00(+0.00%)
Aug 22, 2012 4.466 4.523 4.466 4.502 1,217,196 +0.03(+0.64%)
Aug 21, 2012 4.494 4.530 4.459 4.473 1,127,052 +0.01(+0.16%)
Aug 20, 2012 4.459 4.487 4.459 4.466 704,186 -0.08(-1.72%)
Aug 17, 2012 4.480 4.551 4.466 4.544 17,894,594 +0.14(+3.23%)
Aug 16, 2012 4.416 4.459 4.395 4.402 17,667,710 +0.04(+0.81%)
Aug 15, 2012 4.338 4.381 4.331 4.366 32,032,546 -0.08(-1.76%)
Aug 14, 2012 4.473 4.480 4.423 4.445 14,815,251 -0.16(-3.40%)
Aug 13, 2012 4.651 4.651 4.566 4.601 669,335 -0.04(-0.77%)
Aug 10, 2012 4.615 4.644 4.608 4.637 236,972 +0.01(+0.31%)
Aug 09, 2012 4.679 4.679 4.602 4.622 238,493 +0.01(+0.15%)
Aug 08, 2012 4.587 4.644 4.587 4.615 300,921 -0.07(-1.52%)
Aug 07, 2012 4.665 4.729 4.658 4.686 418,403 +0.05(+1.07%)
Aug 06, 2012 4.615 4.665 4.615 4.637 324,607 +0.01(+0.31%)
Aug 03, 2012 4.566 4.630 4.551 4.622 2,238,855 +0.06(+1.40%)
Aug 02, 2012 4.558 4.587 4.523 4.558 696,435 +0.03(+0.63%)
Aug 01, 2012 4.551 4.573 4.530 4.530 275,274 +0.04(+0.79%)
Jul 31, 2012 4.544 4.644 4.494 4.494 474,706 -0.06(-1.40%)
Jul 30, 2012 4.573 4.594 4.523 4.558 288,039 -0.11(-2.44%)
Jul 27, 2012 4.537 4.694 4.519 4.672 617,367 +0.14(+2.98%)
Jul 26, 2012 4.523 4.551 4.502 4.537 421,042 +0.15(+3.40%)
Jul 25, 2012 4.366 4.423 4.338 4.388 872,928 +0.04(+0.98%)
Jul 24, 2012 4.338 4.359 4.302 4.345 967,977 +0.03(+0.66%)
Jul 23, 2012 4.317 4.317 4.274 4.317 376,794 -0.11(-2.57%)
Jul 20, 2012 3.954 4.452 3.947 4.430 718,481 -0.15(-3.26%)
Jul 19, 2012 4.587 4.608 4.573 4.580 264,314 +0.00(+0.00%)
Jul 18, 2012 4.530 4.587 4.523 4.580 368,488 -0.01(-0.16%)
Jul 17, 2012 4.601 4.615 4.566 4.587 406,109 -0.03(-0.62%)
Jul 16, 2012 4.601 4.637 4.594 4.615 302,797 -0.04(-0.76%)
Jul 13, 2012 4.544 4.665 4.530 4.651 401,210 +0.07(+1.55%)
Jul 12, 2012 4.601 4.601 4.558 4.580 327,073 -0.11(-2.28%)
Jul 11, 2012 4.701 4.715 4.658 4.686 300,143 +0.03(+0.61%)
Jul 10, 2012 4.694 4.708 4.637 4.658 428,487 -0.10(-2.09%)
Jul 09, 2012 4.715 4.758 4.686 4.758 395,195 +0.01(+0.15%)
Jul 06, 2012 4.736 4.765 4.715 4.750 461,444 -0.02(-0.45%)
Jul 05, 2012 4.743 4.793 4.743 4.772 459,034 -0.07(-1.47%)
Jul 03, 2012 4.786 4.843 4.779 4.843 313,309 +0.10(+2.10%)
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.