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 (%)
Nov 30, 2012 4.566 4.622 4.558 4.615 464,978 +0.07(+1.57%)
Nov 29, 2012 4.516 4.558 4.516 4.544 663,699 +0.06(+1.27%)
Nov 28, 2012 4.466 4.502 4.438 4.487 660,022 +0.00(+0.00%)
Nov 27, 2012 4.516 4.537 4.487 4.487 344,933 +0.01(+0.16%)
Nov 26, 2012 4.466 4.494 4.452 4.480 445,044 -0.01(-0.32%)
Nov 23, 2012 4.459 4.502 4.445 4.494 415,988 +0.02(+0.48%)
Nov 21, 2012 4.452 4.473 4.438 4.473 375,005 +0.03(+0.64%)
Nov 20, 2012 4.445 4.466 4.423 4.445 441,513 -0.04(-0.79%)
Nov 19, 2012 4.473 4.509 4.466 4.480 498,617 +0.05(+1.12%)
Nov 16, 2012 4.430 4.445 4.402 4.430 463,631 +0.11(+2.64%)
Nov 15, 2012 4.295 4.324 4.267 4.317 739,337 +0.14(+3.41%)
Nov 14, 2012 4.196 4.238 4.153 4.174 408,420 -0.01(-0.17%)
Nov 13, 2012 4.182 4.203 4.160 4.182 678,789 -0.03(-0.68%)
Nov 12, 2012 4.210 4.224 4.189 4.210 461,637 -0.01(-0.34%)
Nov 09, 2012 4.246 4.267 4.217 4.224 443,943 -0.01(-0.34%)
Nov 08, 2012 4.267 4.288 4.231 4.238 373,819 -0.01(-0.33%)
Nov 07, 2012 4.274 4.281 4.203 4.253 439,432 -0.08(-1.81%)
Nov 06, 2012 4.310 4.338 4.302 4.331 269,502 +0.01(+0.16%)
Nov 05, 2012 4.324 4.345 4.310 4.324 248,973 -0.01(-0.33%)
Nov 02, 2012 4.359 4.373 4.324 4.338 272,384 -0.03(-0.65%)
Nov 01, 2012 4.310 4.374 4.302 4.366 369,766 +0.06(+1.49%)
Oct 31, 2012 4.331 4.331 4.295 4.302 327,152 -0.03(-0.66%)
Oct 26, 2012 4.359 4.331 4.331 4.331 630,247 +0.02(+0.50%)
Oct 25, 2012 4.302 4.338 4.295 4.310 485,738 +0.01(+0.33%)
Oct 24, 2012 4.281 4.310 4.260 4.295 613,271 +0.03(+0.67%)
Oct 23, 2012 4.295 4.302 4.260 4.267 276,257 -0.09(-1.96%)
Oct 19, 2012 4.416 4.430 4.345 4.352 512,757 -0.07(-1.61%)
Oct 18, 2012 4.388 4.430 4.381 4.423 374,638 +0.05(+1.14%)
Oct 17, 2012 4.366 4.381 4.352 4.374 152,238 +0.01(+0.16%)
Oct 16, 2012 4.324 4.374 4.324 4.366 348,972 +0.09(+2.16%)
Oct 15, 2012 4.231 4.274 4.224 4.274 289,794 +0.04(+1.01%)
Oct 12, 2012 4.253 4.274 4.224 4.231 433,838 -0.04(-1.00%)
Oct 11, 2012 4.253 4.288 4.249 4.274 253,447 +0.03(+0.67%)
Oct 10, 2012 4.260 4.267 4.238 4.246 539,134 -0.04(-1.00%)
Oct 09, 2012 4.310 4.317 4.267 4.288 333,869 -0.06(-1.47%)
Oct 08, 2012 4.345 4.359 4.324 4.352 307,065 -0.01(-0.33%)
Oct 05, 2012 4.409 4.409 4.359 4.366 206,754 -0.04(-0.97%)
Oct 04, 2012 4.395 4.423 4.388 4.409 278,254 +0.11(+2.48%)
Oct 03, 2012 4.317 4.324 4.295 4.302 364,293 -0.01(-0.33%)
Oct 02, 2012 4.352 4.352 4.302 4.317 376,897 -0.03(-0.65%)
Oct 01, 2012 4.381 4.395 4.338 4.345 392,978 -0.05(-1.13%)
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%)
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.