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 )

11.54 -0.07 (-0.65%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 7, 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 (%)
Aug 31, 2020 5.291 5.291 5.185 5.194 913,657 -0.06(-1.18%)
Aug 28, 2020 5.221 5.256 5.212 5.256 1,154,421 +0.15(+2.94%)
Aug 27, 2020 5.097 5.115 5.062 5.106 1,210,944 -0.05(-1.03%)
Aug 26, 2020 5.150 5.185 5.141 5.159 638,424 -0.02(-0.34%)
Aug 25, 2020 5.159 5.185 5.159 5.177 1,010,396 +0.09(+1.74%)
Aug 24, 2020 5.053 5.106 5.049 5.088 1,279,804 +0.09(+1.77%)
Aug 21, 2020 5.000 5.026 4.991 5.000 641,848 -0.07(-1.39%)
Aug 20, 2020 5.035 5.088 5.018 5.071 765,090 -0.02(-0.35%)
Aug 19, 2020 5.079 5.124 5.071 5.088 926,125 +0.02(+0.35%)
Aug 18, 2020 5.062 5.071 5.026 5.071 1,264,515 -0.02(-0.35%)
Aug 17, 2020 5.106 5.115 5.071 5.088 959,158 +0.00(+0.00%)
Aug 14, 2020 5.088 5.115 5.062 5.088 853,986 -0.03(-0.52%)
Aug 13, 2020 5.141 5.146 5.106 5.115 743,925 -0.04(-0.86%)
Aug 12, 2020 5.194 5.212 5.159 5.159 1,744,739 +0.06(+1.21%)
Aug 11, 2020 5.088 5.163 5.088 5.097 1,965,646 +0.16(+3.22%)
Aug 10, 2020 4.903 4.982 4.894 4.938 3,099,662 +0.03(+0.54%)
Aug 07, 2020 4.823 4.920 4.823 4.912 1,429,838 +0.06(+1.28%)
Aug 06, 2020 4.779 4.859 4.770 4.850 1,194,322 -0.02(-0.36%)
Aug 05, 2020 4.850 4.876 4.841 4.867 683,277 +0.00(+0.00%)
Aug 04, 2020 4.788 4.867 4.788 4.867 1,416,857 +0.11(+2.23%)
Aug 03, 2020 4.744 4.784 4.708 4.761 1,057,881 +0.04(+0.75%)
Jul 31, 2020 4.735 4.753 4.673 4.726 1,460,855 -0.10(-2.01%)
Jul 30, 2020 4.814 4.823 4.735 4.823 1,025,587 -0.14(-2.85%)
Jul 29, 2020 4.938 4.991 4.894 4.965 846,024 -0.03(-0.53%)
Jul 28, 2020 4.982 5.035 4.982 4.991 2,692,502 -0.02(-0.35%)
Jul 27, 2020 5.026 5.026 4.982 5.009 1,716,601 +0.04(+0.89%)
Jul 24, 2020 4.973 5.000 4.956 4.965 965,941 -0.02(-0.35%)
Jul 23, 2020 4.991 5.013 4.965 4.982 900,231 -0.04(-0.88%)
Jul 22, 2020 4.991 5.026 4.991 5.026 677,024 -0.02(-0.35%)
Jul 21, 2020 5.009 5.071 5.000 5.044 1,382,679 +0.01(+0.18%)
Jul 20, 2020 5.035 5.062 5.026 5.035 709,642 -0.02(-0.35%)
Jul 17, 2020 5.053 5.079 5.044 5.053 700,033 -0.10(-1.89%)
Jul 16, 2020 5.115 5.203 5.115 5.150 1,209,025 +0.04(+0.69%)
Jul 15, 2020 5.102 5.119 5.079 5.115 917,565 +0.06(+1.22%)
Jul 14, 2020 5.026 5.066 5.013 5.053 1,109,112 +0.03(+0.53%)
Jul 13, 2020 5.035 5.044 5.000 5.026 1,300,469 +0.02(+0.35%)
Jul 10, 2020 4.912 5.009 4.912 5.009 1,009,637 +0.11(+2.35%)
Jul 09, 2020 4.956 4.956 4.859 4.894 1,190,056 -0.06(-1.25%)
Jul 08, 2020 4.973 5.009 4.938 4.956 1,385,415 -0.04(-0.88%)
Jul 07, 2020 5.044 5.044 5.000 5.000 1,022,414 -0.12(-2.41%)
Jul 06, 2020 5.097 5.132 5.071 5.124 1,182,771 +0.10(+1.93%)
Jul 02, 2020 5.018 5.088 5.012 5.026 1,288,677 +0.09(+1.79%)
Jul 01, 2020 4.956 4.991 4.920 4.938 1,303,144 -0.03(-0.53%)
Jun 30, 2020 4.956 4.973 4.920 4.965 1,895,062 -0.04(-0.71%)
Jun 29, 2020 4.973 5.009 4.938 5.000 1,413,324 +0.06(+1.25%)
Jun 26, 2020 5.000 5.011 4.938 4.938 1,435,158 -0.09(-1.76%)
Jun 25, 2020 4.956 5.026 4.929 5.026 1,884,889 -0.03(-0.52%)
Jun 24, 2020 5.079 5.081 5.009 5.053 1,749,445 -0.10(-1.89%)
Jun 23, 2020 5.238 5.238 5.141 5.150 1,446,718 +0.01(+0.17%)
Jun 22, 2020 5.106 5.159 5.097 5.141 1,298,435 +0.02(+0.34%)
Jun 19, 2020 5.256 5.256 5.102 5.124 1,453,837 -0.08(-1.53%)
Jun 18, 2020 5.159 5.234 5.159 5.203 1,365,495 -0.02(-0.34%)
Jun 17, 2020 5.256 5.291 5.208 5.221 1,516,827 -0.07(-1.34%)
Jun 16, 2020 5.309 5.353 5.212 5.291 2,577,306 +0.12(+2.39%)
Jun 15, 2020 5.044 5.194 5.035 5.168 2,415,004 +0.01(+0.17%)
Jun 12, 2020 5.194 5.197 5.071 5.159 2,511,697 +0.10(+1.92%)
Jun 11, 2020 5.159 5.194 5.031 5.062 3,793,752 -0.27(-5.13%)
Jun 10, 2020 5.397 5.424 5.318 5.336 3,565,284 -0.11(-1.95%)
Jun 09, 2020 5.503 5.508 5.437 5.442 2,743,827 -0.19(-3.30%)
Jun 08, 2020 5.574 5.654 5.556 5.627 1,989,687 +0.19(+3.58%)
Jun 05, 2020 5.459 5.486 5.415 5.433 2,560,034 +0.20(+3.89%)
Jun 04, 2020 5.230 5.283 5.212 5.230 2,854,332 +0.00(+0.00%)
Jun 03, 2020 5.185 5.247 5.185 5.230 1,574,323 +0.01(+0.17%)
Jun 02, 2020 5.203 5.247 5.172 5.221 2,627,761 +0.10(+1.90%)
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.