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 )

11.61 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 31, 2018 6.654 6.654 6.591 6.615 1,110,513 -0.03(-0.48%)
May 30, 2018 6.631 6.662 6.599 6.646 1,262,787 +0.06(+0.97%)
May 29, 2018 6.631 6.662 6.567 6.583 1,867,241 -0.12(-1.79%)
May 25, 2018 6.702 6.702 6.702 0 -0.05(-0.71%)
May 24, 2018 6.734 6.758 6.690 6.750 1,209,963 +0.00(+0.00%)
May 23, 2018 6.734 6.758 6.686 6.750 1,819,260 -0.03(-0.47%)
May 22, 2018 6.750 6.814 6.750 6.782 963,102 +0.02(+0.24%)
May 21, 2018 6.750 6.790 6.734 6.766 940,840 +0.03(+0.47%)
May 18, 2018 6.798 6.798 6.726 6.734 996,938 -0.08(-1.17%)
May 17, 2018 6.806 6.894 6.782 6.814 7,606,784 +0.12(+1.79%)
May 16, 2018 6.766 6.766 6.662 6.694 3,625,237 +0.02(+0.24%)
May 15, 2018 6.742 6.782 6.654 6.678 3,702,052 -0.19(-2.79%)
May 14, 2018 6.734 6.898 6.710 6.870 1,469,794 +0.22(+3.24%)
May 11, 2018 6.639 6.678 6.631 6.654 1,129,138 +0.01(+0.12%)
May 10, 2018 6.599 6.654 6.583 6.646 1,634,971 +0.04(+0.60%)
May 09, 2018 6.559 6.615 6.551 6.607 894,196 +0.00(+0.00%)
May 08, 2018 6.559 6.623 6.559 6.607 745,784 +0.04(+0.61%)
May 07, 2018 6.591 6.599 6.559 6.567 681,856 -0.06(-0.84%)
May 04, 2018 6.567 6.646 6.535 6.623 690,071 +0.06(+0.97%)
May 03, 2018 6.551 6.583 6.503 6.559 776,017 -0.01(-0.12%)
May 02, 2018 6.567 6.603 6.543 6.567 777,787 -0.01(-0.12%)
May 01, 2018 6.607 6.607 6.527 6.575 1,243,700 -0.13(-1.90%)
Apr 30, 2018 6.742 6.774 6.694 6.702 1,169,840 -0.03(-0.47%)
Apr 27, 2018 6.734 6.742 6.702 6.734 638,716 -0.08(-1.17%)
Apr 26, 2018 6.822 6.846 6.790 6.814 937,787 -0.06(-0.81%)
Apr 25, 2018 6.870 6.894 6.838 6.870 816,166 +0.02(+0.23%)
Apr 24, 2018 6.886 6.910 6.838 6.854 847,239 +0.04(+0.59%)
Apr 23, 2018 6.814 6.846 6.798 6.814 685,054 +0.08(+1.18%)
Apr 20, 2018 6.718 6.766 6.718 6.734 709,429 +0.02(+0.36%)
Apr 19, 2018 6.694 6.726 6.686 6.710 815,581 +0.06(+0.96%)
Apr 18, 2018 6.670 6.686 6.646 6.646 1,065,363 -0.04(-0.60%)
Apr 17, 2018 6.702 6.710 6.670 6.686 1,680,156 -0.07(-1.06%)
Apr 16, 2018 6.774 6.774 6.726 6.758 749,017 -0.02(-0.24%)
Apr 13, 2018 6.814 6.830 6.766 6.774 855,316 +0.02(+0.24%)
Apr 12, 2018 6.734 6.790 6.714 6.758 1,033,874 +0.02(+0.24%)
Apr 11, 2018 6.726 6.782 6.718 6.742 851,697 +0.02(+0.24%)
Apr 10, 2018 6.718 6.742 6.698 6.726 1,174,101 +0.06(+0.84%)
Apr 09, 2018 6.678 6.734 6.662 6.670 906,036 +0.06(+0.97%)
Apr 06, 2018 6.639 6.670 6.575 6.607 979,849 -0.10(-1.43%)
Apr 05, 2018 6.686 6.742 6.678 6.702 1,307,353 +0.08(+1.20%)
Apr 04, 2018 6.519 6.631 6.487 6.623 1,987,338 -0.10(-1.43%)
Apr 03, 2018 6.678 6.746 6.643 6.718 1,582,021 +0.11(+1.69%)
Apr 02, 2018 6.654 6.670 6.551 6.607 1,699,700 -0.18(-2.59%)
Mar 29, 2018 6.782 6.782 6.782 0 +0.02(+0.35%)
Mar 28, 2018 6.742 6.798 6.718 6.758 2,252,953 +0.08(+1.22%)
Mar 27, 2018 6.739 6.786 6.637 6.677 1,765,729 -0.02(-0.35%)
Mar 26, 2018 6.622 6.716 6.590 6.700 3,448,957 +0.16(+2.51%)
Mar 23, 2018 6.630 6.661 6.520 6.536 3,463,809 -0.02(-0.24%)
Mar 22, 2018 6.630 6.684 6.551 6.551 2,185,106 -0.13(-1.99%)
Mar 21, 2018 6.739 6.751 6.630 6.684 8,616,619 -0.06(-0.93%)
Mar 20, 2018 6.708 6.755 6.708 6.747 852,814 +0.08(+1.17%)
Mar 19, 2018 6.739 6.755 6.645 6.669 1,563,765 -0.09(-1.39%)
Mar 16, 2018 6.763 6.802 6.751 6.763 804,840 -0.04(-0.58%)
Mar 15, 2018 6.794 6.825 6.778 6.802 784,329 +0.03(+0.46%)
Mar 14, 2018 6.817 6.849 6.759 6.770 1,774,395 +0.02(+0.35%)
Mar 13, 2018 6.817 6.825 6.731 6.747 1,211,454 -0.10(-1.49%)
Mar 12, 2018 6.817 6.864 6.810 6.849 1,151,565 +0.07(+1.04%)
Mar 09, 2018 6.716 6.802 6.700 6.778 973,189 +0.04(+0.58%)
Mar 08, 2018 6.739 6.770 6.712 6.739 1,072,250 -0.03(-0.46%)
Mar 07, 2018 6.794 6.692 6.770 1,124,491 -0.05(-0.80%)
Mar 06, 2018 6.833 6.860 6.790 6.825 1,247,488 -0.02(-0.23%)
Mar 05, 2018 6.739 6.864 6.739 6.841 1,117,788 +0.04(+0.58%)
Mar 02, 2018 6.684 6.817 6.684 6.802 1,785,483 +0.17(+2.60%)
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.