Skip to main content

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.55 +0.08 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.920 8.000 7.920 8.000 1,780,625 +0.13(+1.65%)
Mar 30, 2023 7.950 8.010 7.870 7.870 1,725,829 -0.12(-1.50%)
Mar 29, 2023 7.960 8.130 7.930 7.990 2,273,495 -0.03(-0.37%)
Mar 28, 2023 8.010 8.070 7.975 8.020 1,566,410 +0.09(+1.13%)
Mar 27, 2023 7.900 7.940 7.865 7.930 2,351,832 +0.03(+0.38%)
Mar 24, 2023 7.810 7.900 7.750 7.900 3,615,487 +0.08(+1.02%)
Mar 23, 2023 7.950 7.980 7.770 7.820 3,033,927 -0.07(-0.89%)
Mar 22, 2023 7.950 8.000 7.880 7.890 3,254,063 -0.09(-1.13%)
Mar 21, 2023 7.930 8.020 7.920 7.980 3,174,606 +0.11(+1.40%)
Mar 20, 2023 7.770 8.040 7.770 7.870 3,819,158 +0.21(+2.74%)
Mar 17, 2023 7.830 7.830 7.660 7.660 8,834,481 -0.23(-2.92%)
Mar 16, 2023 7.700 7.925 7.650 7.890 6,958,665 +0.20(+2.60%)
Mar 15, 2023 7.660 7.710 7.530 7.690 6,295,924 -0.17(-2.16%)
Mar 14, 2023 7.980 7.995 7.785 7.860 8,185,165 -0.31(-3.79%)
Mar 13, 2023 8.210 8.250 8.040 8.170 12,170,463 -0.27(-3.20%)
Mar 10, 2023 8.640 8.700 8.325 8.440 18,311,528 -0.56(-6.22%)
Mar 09, 2023 9.080 9.178 8.990 9.000 5,454,399 +0.05(+0.56%)
Mar 08, 2023 8.890 8.980 8.880 8.950 2,415,870 +0.09(+1.02%)
Mar 07, 2023 9.000 9.030 8.850 8.860 2,836,914 -0.08(-0.89%)
Mar 06, 2023 8.910 8.950 8.875 8.940 1,844,902 +0.10(+1.13%)
Mar 03, 2023 8.730 8.870 8.690 8.840 1,915,550 +0.18(+2.08%)
Mar 02, 2023 8.620 8.660 8.610 8.660 2,007,685 -0.01(-0.12%)
Mar 01, 2023 8.690 8.728 8.670 8.670 1,803,193 -0.06(-0.69%)
Feb 28, 2023 8.710 8.730 8.675 8.730 1,770,445 +0.04(+0.46%)
Feb 27, 2023 8.720 8.785 8.690 8.690 1,930,712 +0.08(+0.93%)
Feb 24, 2023 8.620 8.650 8.560 8.610 2,525,935 -0.21(-2.38%)
Feb 23, 2023 8.760 8.830 8.740 8.820 2,534,938 +0.08(+0.92%)
Feb 22, 2023 8.810 8.810 8.720 8.740 3,951,436 -0.03(-0.34%)
Feb 21, 2023 8.770 8.850 8.760 8.770 2,457,095 -0.10(-1.13%)
Feb 17, 2023 8.830 8.870 8.805 8.870 1,500,947 +0.04(+0.45%)
Feb 16, 2023 8.820 8.845 8.785 8.830 2,160,315 -0.02(-0.23%)
Feb 15, 2023 8.760 8.860 8.755 8.850 2,392,315 +0.03(+0.34%)
Feb 14, 2023 8.800 8.900 8.780 8.820 2,751,946 +0.00(+0.00%)
Feb 13, 2023 8.760 8.820 8.760 8.820 1,337,062 +0.05(+0.57%)
Feb 10, 2023 8.720 8.790 8.720 8.770 2,651,427 +0.10(+1.15%)
Feb 09, 2023 8.720 8.745 8.645 8.670 1,986,487 +0.04(+0.46%)
Feb 08, 2023 8.610 8.650 8.590 8.630 1,875,497 +0.02(+0.23%)
Feb 07, 2023 8.520 8.615 8.490 8.610 3,678,056 +0.21(+2.50%)
Feb 06, 2023 8.420 8.420 8.250 8.400 4,374,041 -0.26(-3.00%)
Feb 03, 2023 8.690 8.730 8.645 8.660 3,800,873 -0.01(-0.12%)
Feb 02, 2023 8.660 8.750 8.620 8.670 3,677,953 -0.09(-1.03%)
Feb 01, 2023 8.780 8.810 8.690 8.760 5,294,679 +0.00(+0.00%)
Jan 31, 2023 8.730 8.760 8.685 8.760 4,014,861 -0.14(-1.57%)
Jan 30, 2023 8.970 9.010 8.731 8.900 4,982,208 +0.01(+0.11%)
Jan 27, 2023 8.930 8.970 8.890 8.890 2,912,836 +0.11(+1.25%)
Jan 26, 2023 8.790 8.790 8.720 8.780 4,146,391 -0.01(-0.11%)
Jan 25, 2023 8.710 8.840 8.705 8.790 2,904,809 +0.10(+1.15%)
Jan 24, 2023 8.650 8.720 8.560 8.690 2,609,276 +0.15(+1.76%)
Jan 23, 2023 8.600 8.600 8.500 8.540 3,323,287 -0.04(-0.47%)
Jan 20, 2023 8.510 8.595 8.470 8.580 1,798,083 +0.07(+0.82%)
Jan 19, 2023 8.460 8.540 8.430 8.510 5,589,744 -0.07(-0.82%)
Jan 18, 2023 8.690 8.690 8.560 8.580 5,157,813 -0.09(-1.04%)
Jan 17, 2023 8.640 8.670 8.560 8.670 4,496,034 -0.36(-3.99%)
Jan 13, 2023 8.780 9.040 8.720 9.030 4,495,105 +0.37(+4.27%)
Jan 12, 2023 8.500 8.715 8.490 8.660 4,826,870 +0.57(+7.05%)
Jan 11, 2023 8.090 8.110 8.040 8.090 1,684,279 +0.04(+0.50%)
Jan 10, 2023 8.050 8.050 7.960 8.050 2,554,405 -0.01(-0.12%)
Jan 09, 2023 8.150 8.160 8.060 8.060 3,852,136 -0.07(-0.86%)
Jan 06, 2023 8.030 8.140 7.960 8.130 4,279,019 +0.09(+1.12%)
Jan 05, 2023 8.000 8.065 7.930 8.040 7,233,596 -0.21(-2.55%)
Jan 04, 2023 8.190 8.280 8.190 8.250 8,389,017 +0.16(+1.98%)
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.