Skip to main content

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.77 -0.04 (-0.34%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.835 6.835 6.732 6.760 1,728,824 -0.19(-2.68%)
Mar 30, 2021 6.975 6.984 6.938 6.947 1,631,476 -0.03(-0.40%)
Mar 29, 2021 7.012 7.049 6.956 6.975 1,502,598 -0.08(-1.18%)
Mar 26, 2021 7.030 7.067 7.003 7.058 1,166,954 +0.12(+1.71%)
Mar 25, 2021 6.866 6.967 6.857 6.939 1,467,455 +0.12(+1.74%)
Mar 24, 2021 6.857 6.866 6.802 6.821 2,259,877 -0.12(-1.71%)
Mar 23, 2021 7.021 7.035 6.930 6.939 1,187,532 -0.22(-3.06%)
Mar 22, 2021 7.158 7.195 7.099 7.158 1,531,997 -0.03(-0.38%)
Mar 19, 2021 7.222 7.249 7.149 7.185 2,377,117 +0.11(+1.55%)
Mar 18, 2021 7.103 7.149 7.040 7.076 2,804,510 +0.25(+3.60%)
Mar 17, 2021 6.830 6.866 6.784 6.830 1,321,195 +0.06(+0.94%)
Mar 16, 2021 6.830 6.857 6.730 6.766 1,043,068 -0.15(-2.11%)
Mar 15, 2021 6.885 6.939 6.857 6.912 1,622,844 +0.18(+2.71%)
Mar 12, 2021 6.702 6.748 6.693 6.730 1,420,173 +0.07(+1.10%)
Mar 11, 2021 6.675 6.684 6.616 6.657 1,225,355 -0.05(-0.68%)
Mar 10, 2021 6.657 6.720 6.638 6.702 2,003,682 +0.11(+1.66%)
Mar 09, 2021 6.675 6.684 6.593 6.593 1,931,582 -0.05(-0.69%)
Mar 08, 2021 6.620 6.693 6.611 6.638 2,143,260 +0.11(+1.68%)
Mar 05, 2021 6.529 6.538 6.447 6.529 1,699,272 +0.07(+1.13%)
Mar 04, 2021 6.520 6.556 6.420 6.456 2,381,958 -0.05(-0.84%)
Mar 03, 2021 6.474 6.562 6.465 6.511 2,416,839 +0.05(+0.71%)
Mar 02, 2021 6.456 6.474 6.447 6.465 1,182,679 -0.02(-0.28%)
Mar 01, 2021 6.502 6.511 6.456 6.483 960,691 +0.08(+1.28%)
Feb 26, 2021 6.520 6.529 6.401 6.401 1,570,305 -0.14(-2.09%)
Feb 25, 2021 6.575 6.602 6.492 6.538 2,002,880 -0.04(-0.55%)
Feb 24, 2021 6.556 6.611 6.529 6.575 1,008,373 +0.02(+0.28%)
Feb 23, 2021 6.547 6.584 6.502 6.556 1,509,337 +0.00(+0.00%)
Feb 22, 2021 6.474 6.602 6.465 6.556 1,196,284 +0.07(+1.13%)
Feb 19, 2021 6.465 6.506 6.454 6.483 806,702 +0.09(+1.43%)
Feb 18, 2021 6.456 6.456 6.383 6.392 1,655,331 -0.18(-2.77%)
Feb 17, 2021 6.575 6.593 6.538 6.575 1,267,403 +0.02(+0.28%)
Feb 16, 2021 6.556 6.620 6.492 6.556 1,301,617 +0.20(+3.16%)
Feb 12, 2021 6.274 6.356 6.264 6.356 1,167,064 +0.15(+2.35%)
Feb 11, 2021 6.182 6.219 6.164 6.210 1,076,163 +0.05(+0.74%)
Feb 10, 2021 6.164 6.182 6.119 6.164 945,373 +0.01(+0.15%)
Feb 09, 2021 6.146 6.155 6.091 6.155 854,964 -0.05(-0.74%)
Feb 08, 2021 6.155 6.219 6.146 6.201 1,096,348 +0.25(+4.13%)
Feb 05, 2021 5.945 5.973 5.927 5.954 907,485 +0.07(+1.24%)
Feb 04, 2021 5.836 5.891 5.799 5.881 1,023,342 +0.00(+0.00%)
Feb 03, 2021 5.845 5.900 5.845 5.881 968,407 +0.08(+1.42%)
Feb 02, 2021 5.754 5.836 5.754 5.799 754,372 +0.01(+0.16%)
Feb 01, 2021 5.745 5.799 5.708 5.790 1,336,023 +0.13(+2.25%)
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%)
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.