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 )

11.42 +0.06 (+0.53%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 2, 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 30, 2014 5.874 5.874 5.803 5.831 1,627,544 -0.01(-0.24%)
Sep 29, 2014 5.846 5.860 5.796 5.846 2,649,964 -0.01(-0.12%)
Sep 26, 2014 5.824 5.853 5.810 5.853 2,355,991 +0.02(+0.37%)
Sep 25, 2014 5.903 5.903 5.810 5.831 2,867,865 -0.14(-2.26%)
Sep 24, 2014 5.824 5.967 5.824 5.967 993,412 +0.06(+1.08%)
Sep 23, 2014 5.924 5.924 5.895 5.903 1,525,658 -0.03(-0.48%)
Sep 22, 2014 5.917 5.931 5.903 5.931 1,430,281 +0.06(+1.09%)
Sep 19, 2014 5.881 5.881 5.849 5.867 966,458 +0.04(+0.61%)
Sep 18, 2014 5.796 5.853 5.789 5.831 1,675,677 +0.07(+1.23%)
Sep 17, 2014 5.789 5.796 5.746 5.760 1,798,712 -0.08(-1.34%)
Sep 16, 2014 5.831 5.867 5.803 5.839 968,545 -0.05(-0.85%)
Sep 15, 2014 5.881 5.910 5.867 5.888 994,431 -0.01(-0.12%)
Sep 12, 2014 5.917 5.920 5.867 5.895 1,162,900 -0.01(-0.12%)
Sep 11, 2014 5.867 5.917 5.867 5.903 2,897,731 +0.05(+0.85%)
Sep 10, 2014 5.817 5.867 5.817 5.853 1,682,234 +0.09(+1.48%)
Sep 09, 2014 5.810 5.810 5.753 5.767 1,581,044 -0.13(-2.17%)
Sep 08, 2014 5.860 5.910 5.860 5.895 1,312,071 +0.03(+0.48%)
Sep 05, 2014 5.839 5.867 5.831 5.867 1,160,793 +0.00(+0.00%)
Sep 04, 2014 5.881 5.903 5.860 5.867 1,931,044 -0.01(-0.24%)
Sep 03, 2014 5.903 5.917 5.881 5.881 954,538 -0.03(-0.48%)
Sep 02, 2014 5.867 5.917 5.867 5.910 2,368,702 +0.11(+1.96%)
Aug 29, 2014 5.796 5.796 5.796 5.796 1,661,677 +0.08(+1.37%)
Aug 28, 2014 5.689 5.732 5.675 5.718 7,411,175 +0.04(+0.75%)
Aug 27, 2014 5.725 5.732 5.675 5.675 2,680,488 -0.06(-0.99%)
Aug 26, 2014 5.739 5.746 5.732 5.732 967,631 -0.03(-0.49%)
Aug 25, 2014 5.760 5.782 5.760 5.760 1,386,421 +0.00(+0.00%)
Aug 22, 2014 5.775 5.775 5.753 5.760 1,361,034 -0.05(-0.86%)
Aug 21, 2014 5.789 5.824 5.785 5.810 1,560,548 +0.07(+1.24%)
Aug 20, 2014 5.753 5.760 5.718 5.739 721,383 -0.01(-0.25%)
Aug 19, 2014 5.753 5.767 5.746 5.753 764,236 +0.04(+0.62%)
Aug 18, 2014 5.782 5.782 5.711 5.718 1,295,425 -0.06(-0.99%)
Aug 15, 2014 5.789 5.824 5.732 5.775 3,184,293 +0.01(+0.12%)
Aug 14, 2014 5.739 5.782 5.739 5.767 2,880,251 +0.01(+0.12%)
Aug 13, 2014 5.711 5.760 5.711 5.760 1,746,049 +0.09(+1.50%)
Aug 12, 2014 5.675 5.694 5.654 5.675 944,102 -0.01(-0.25%)
Aug 11, 2014 5.682 5.718 5.682 5.689 830,715 +0.00(+0.00%)
Aug 08, 2014 5.632 5.675 5.618 5.689 1,380,534 +0.01(+0.25%)
Aug 07, 2014 5.689 5.725 5.654 5.675 3,102,186 +0.02(+0.38%)
Aug 06, 2014 5.647 5.668 5.632 5.654 1,740,697 -0.07(-1.24%)
Aug 05, 2014 5.782 5.789 5.725 5.725 1,009,316 -0.15(-2.54%)
Aug 04, 2014 5.853 5.874 5.831 5.874 2,593,700 +0.00(+0.00%)
Aug 01, 2014 5.867 5.888 5.839 5.874 1,293,102 +0.02(+0.36%)
Jul 31, 2014 5.903 5.924 5.839 5.853 1,503,885 -0.09(-1.44%)
Jul 30, 2014 5.903 5.945 5.867 5.938 1,669,815 +0.11(+1.83%)
Jul 29, 2014 5.853 5.874 5.831 5.831 848,759 -0.02(-0.36%)
Jul 28, 2014 5.860 5.874 5.840 5.853 1,631,212 +0.09(+1.60%)
Jul 25, 2014 5.746 5.782 5.739 5.760 1,788,703 +0.01(+0.12%)
Jul 24, 2014 5.789 5.796 5.746 5.753 1,809,397 +0.02(+0.37%)
Jul 23, 2014 5.732 5.767 5.713 5.732 2,810,638 +0.00(+0.00%)
Jul 22, 2014 5.746 5.746 5.718 5.732 1,533,988 -0.05(-0.86%)
Jul 21, 2014 5.775 5.789 5.753 5.782 813,278 -0.03(-0.49%)
Jul 18, 2014 5.796 5.824 5.760 5.810 1,588,482 +0.03(+0.49%)
Jul 17, 2014 5.839 5.865 5.767 5.782 3,196,997 -0.09(-1.57%)
Jul 16, 2014 5.881 5.888 5.854 5.874 2,083,433 +0.04(+0.61%)
Jul 15, 2014 5.853 5.860 5.817 5.839 971,218 -0.03(-0.48%)
Jul 14, 2014 5.874 5.881 5.824 5.867 940,619 +0.03(+0.49%)
Jul 11, 2014 5.846 5.846 5.803 5.839 769,822 +0.01(+0.12%)
Jul 10, 2014 5.817 5.831 5.767 5.831 1,181,394 -0.16(-2.61%)
Jul 09, 2014 5.995 6.002 5.959 5.988 1,037,141 -0.01(-0.12%)
Jul 08, 2014 6.038 6.038 5.974 5.995 966,719 -0.01(-0.24%)
Jul 07, 2014 6.066 6.066 6.009 6.009 837,993 -0.06(-1.05%)
Jul 03, 2014 6.045 6.073 6.073 6.073 2,114,466 -0.02(-0.35%)
Jul 02, 2014 6.052 6.102 6.052 6.095 678,361 -0.02(-0.35%)
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.