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 )

11.22 -0.16 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 5.726 5.736 5.635 5.663 1,537,844 -0.12(-2.05%)
Jan 28, 2021 5.736 5.845 5.736 5.781 1,219,822 +0.12(+2.09%)
Jan 27, 2021 5.745 5.745 5.654 5.663 2,061,555 -0.16(-2.82%)
Jan 26, 2021 5.818 5.845 5.799 5.827 863,383 +0.03(+0.47%)
Jan 25, 2021 5.809 5.818 5.754 5.799 1,052,827 -0.05(-0.93%)
Jan 22, 2021 5.872 5.881 5.806 5.854 987,541 -0.06(-1.08%)
Jan 21, 2021 5.964 5.964 5.900 5.918 1,116,506 -0.05(-0.92%)
Jan 20, 2021 5.982 6.000 5.954 5.973 1,242,855 -0.10(-1.65%)
Jan 19, 2021 6.055 6.105 5.991 6.073 2,315,255 -0.05(-0.75%)
Jan 15, 2021 6.164 6.192 6.105 6.119 1,797,314 -0.17(-2.75%)
Jan 14, 2021 6.237 6.319 6.210 6.292 1,623,676 +0.15(+2.37%)
Jan 13, 2021 6.155 6.164 6.109 6.146 840,879 +0.01(+0.15%)
Jan 12, 2021 6.073 6.146 6.064 6.137 1,463,570 -0.02(-0.30%)
Jan 11, 2021 6.018 6.164 6.003 6.155 2,659,704 +0.05(+0.75%)
Jan 08, 2021 6.082 6.109 6.037 6.109 1,082,950 +0.02(+0.30%)
Jan 07, 2021 6.073 6.100 6.064 6.091 1,500,859 +0.16(+2.61%)
Jan 06, 2021 5.799 5.973 5.799 5.936 1,841,257 +0.30(+5.34%)
Jan 05, 2021 5.590 5.635 5.562 5.635 810,853 +0.07(+1.31%)
Jan 04, 2021 5.635 5.654 5.549 5.562 2,092,978 -0.06(-1.13%)
Dec 31, 2020 5.626 5.626 5.626 699,071 -0.01(-0.16%)
Dec 30, 2020 5.654 5.672 5.626 5.635 699,071 +0.00(+0.00%)
Dec 29, 2020 5.599 5.672 5.599 5.635 1,841,919 +0.04(+0.65%)
Dec 28, 2020 5.562 5.617 5.553 5.599 1,429,121 +0.11(+1.99%)
Dec 24, 2020 5.499 5.535 5.480 5.489 431,864 +0.02(+0.33%)
Dec 23, 2020 5.453 5.480 5.435 5.471 1,384,872 +0.04(+0.67%)
Dec 22, 2020 5.526 5.526 5.426 5.435 2,038,494 -0.09(-1.65%)
Dec 21, 2020 5.480 5.535 5.453 5.526 2,801,283 +0.03(+0.50%)
Dec 18, 2020 5.517 5.544 5.480 5.499 1,509,770 -0.01(-0.17%)
Dec 17, 2020 5.462 5.508 5.459 5.508 1,617,411 +0.05(+0.83%)
Dec 16, 2020 5.471 5.480 5.444 5.462 1,156,799 -0.02(-0.33%)
Dec 15, 2020 5.462 5.480 5.416 5.480 1,461,002 +0.03(+0.50%)
Dec 14, 2020 5.517 5.526 5.435 5.453 1,705,076 +0.05(+1.01%)
Dec 11, 2020 5.380 5.398 5.334 5.398 1,798,301 +0.05(+1.02%)
Dec 10, 2020 5.325 5.343 5.289 5.343 1,630,669 +0.00(+0.00%)
Dec 09, 2020 5.380 5.380 5.325 5.343 1,580,538 -0.02(-0.34%)
Dec 08, 2020 5.353 5.371 5.334 5.362 1,278,389 +0.02(+0.34%)
Dec 07, 2020 5.371 5.394 5.334 5.343 1,074,154 -0.10(-1.84%)
Dec 04, 2020 5.407 5.453 5.407 5.444 907,265 +0.04(+0.67%)
Dec 03, 2020 5.426 5.444 5.389 5.407 1,387,660 -0.05(-0.84%)
Dec 02, 2020 5.426 5.480 5.426 5.453 1,040,512 +0.12(+2.22%)
Dec 01, 2020 5.334 5.378 5.325 5.334 1,433,833 +0.07(+1.39%)
Nov 30, 2020 5.380 5.380 5.252 5.261 2,173,035 -0.24(-4.31%)
Nov 27, 2020 5.535 5.553 5.489 5.499 543,065 -0.06(-1.15%)
Nov 25, 2020 5.599 5.608 5.558 5.562 1,960,168 -0.12(-2.09%)
Nov 24, 2020 5.663 5.708 5.654 5.681 2,427,774 +0.06(+1.14%)
Nov 23, 2020 5.654 5.654 5.599 5.617 1,471,595 +0.02(+0.33%)
Nov 20, 2020 5.571 5.599 5.553 5.599 713,595 +0.00(+0.00%)
Nov 19, 2020 5.544 5.599 5.530 5.599 919,047 +0.04(+0.66%)
Nov 18, 2020 5.581 5.617 5.553 5.562 1,729,950 -0.10(-1.77%)
Nov 17, 2020 5.635 5.699 5.626 5.663 1,489,091 +0.06(+1.14%)
Nov 16, 2020 5.581 5.626 5.562 5.599 1,392,417 +0.16(+3.02%)
Nov 13, 2020 5.353 5.453 5.353 5.435 739,257 +0.03(+0.51%)
Nov 12, 2020 5.426 5.430 5.380 5.407 959,587 -0.09(-1.66%)
Nov 11, 2020 5.517 5.535 5.480 5.499 1,405,834 +0.05(+1.00%)
Nov 10, 2020 5.435 5.499 5.426 5.444 2,185,045 -0.05(-0.99%)
Nov 09, 2020 5.362 5.517 5.334 5.499 2,456,707 +0.27(+5.24%)
Nov 06, 2020 5.225 5.243 5.198 5.225 813,940 +0.05(+0.88%)
Nov 05, 2020 5.161 5.204 5.161 5.179 1,323,146 +0.02(+0.35%)
Nov 04, 2020 5.198 5.216 5.125 5.161 1,394,882 -0.16(-3.08%)
Nov 03, 2020 5.252 5.334 5.252 5.325 1,194,526 +0.16(+3.00%)
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.