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 )

12.17 -0.73 (-5.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2019 7.290 7.310 7.260 7.290 820,364 +0.00(+0.00%)
Apr 29, 2019 7.220 7.330 7.220 7.290 717,979 +0.03(+0.41%)
Apr 26, 2019 7.180 7.280 7.180 7.260 1,009,000 +0.12(+1.68%)
Apr 25, 2019 7.150 7.189 7.130 7.140 1,317,269 +0.01(+0.14%)
Apr 24, 2019 7.210 7.210 7.130 7.130 750,777 -0.12(-1.66%)
Apr 23, 2019 7.230 7.290 7.230 7.250 1,044,328 +0.01(+0.14%)
Apr 22, 2019 7.270 7.280 7.215 7.240 1,116,836 -0.07(-0.96%)
Apr 18, 2019 7.310 7.355 7.290 7.310 1,043,200 +0.03(+0.41%)
Apr 17, 2019 7.210 7.310 7.210 7.280 1,709,121 +0.13(+1.82%)
Apr 16, 2019 7.150 7.200 7.135 7.150 5,616,680 +0.05(+0.70%)
Apr 15, 2019 7.120 7.150 7.080 7.100 3,963,988 -0.02(-0.28%)
Apr 12, 2019 7.110 7.165 7.080 7.120 1,098,200 +0.09(+1.28%)
Apr 11, 2019 7.070 7.080 7.020 7.030 915,585 -0.11(-1.54%)
Apr 10, 2019 7.160 7.170 7.110 7.140 918,789 -0.01(-0.14%)
Apr 09, 2019 7.200 7.200 7.150 7.150 1,285,200 -0.10(-1.38%)
Apr 08, 2019 7.240 7.260 7.235 7.250 1,785,099 -0.03(-0.41%)
Apr 05, 2019 7.300 7.305 7.270 7.280 598,200 -0.02(-0.27%)
Apr 04, 2019 7.250 7.319 7.250 7.300 1,145,672 +0.03(+0.41%)
Apr 03, 2019 7.280 7.310 7.250 7.270 1,432,231 +0.02(+0.28%)
Apr 02, 2019 7.210 7.260 7.210 7.250 1,046,470 +0.05(+0.69%)
Apr 01, 2019 7.110 7.210 7.110 7.200 1,217,668 +0.17(+2.42%)
Mar 29, 2019 7.050 7.070 7.010 7.030 927,500 -0.07(-0.99%)
Mar 28, 2019 7.080 7.100 7.050 7.100 844,889 -0.10(-1.39%)
Mar 27, 2019 7.200 7.270 7.180 7.200 1,037,868 +0.00(+0.00%)
Mar 26, 2019 7.160 7.230 7.160 7.200 1,111,873 +0.11(+1.55%)
Mar 25, 2019 7.040 7.140 7.040 7.090 1,394,972 +0.00(+0.00%)
Mar 22, 2019 7.210 7.220 7.090 7.090 1,580,200 -0.13(-1.80%)
Mar 21, 2019 7.210 7.250 7.185 7.220 1,177,876 +0.02(+0.28%)
Mar 20, 2019 7.230 7.270 7.200 7.200 989,761 -0.02(-0.28%)
Mar 19, 2019 7.250 7.290 7.214 7.220 1,117,125 +0.02(+0.28%)
Mar 18, 2019 7.150 7.210 7.150 7.200 702,922 +0.06(+0.84%)
Mar 15, 2019 7.120 7.170 7.110 7.140 968,200 +0.07(+0.99%)
Mar 14, 2019 7.060 7.100 7.020 7.070 717,953 -0.01(-0.14%)
Mar 13, 2019 7.030 7.100 7.010 7.080 1,074,170 +0.08(+1.14%)
Mar 12, 2019 7.010 7.020 6.980 7.000 1,051,623 +0.03(+0.43%)
Mar 11, 2019 6.960 7.010 6.950 6.970 1,497,455 +0.06(+0.87%)
Mar 08, 2019 6.870 6.916 6.870 6.910 971,900 -0.02(-0.29%)
Mar 07, 2019 7.020 7.020 6.920 6.930 746,795 -0.17(-2.39%)
Mar 06, 2019 7.150 7.155 7.090 7.100 1,048,119 -0.06(-0.84%)
Mar 05, 2019 7.120 7.200 7.110 7.160 1,503,708 +0.06(+0.85%)
Mar 04, 2019 7.170 7.180 7.055 7.100 1,350,509 -0.04(-0.56%)
Mar 01, 2019 7.190 7.195 7.140 7.140 837,500 +0.00(+0.00%)
Feb 28, 2019 7.160 7.200 7.133 7.140 913,353 -0.06(-0.83%)
Feb 27, 2019 7.200 7.220 7.160 7.200 925,164 -0.02(-0.28%)
Feb 26, 2019 7.200 7.270 7.200 7.220 817,776 -0.02(-0.28%)
Feb 25, 2019 7.250 7.300 7.230 7.240 1,005,434 -0.03(-0.41%)
Feb 22, 2019 7.260 7.290 7.240 7.270 729,300 +0.00(+0.00%)
Feb 21, 2019 7.310 7.310 7.250 7.270 685,561 -0.08(-1.09%)
Feb 20, 2019 7.310 7.380 7.310 7.350 899,430 +0.01(+0.14%)
Feb 19, 2019 7.300 7.360 7.290 7.340 738,897 +0.08(+1.10%)
Feb 15, 2019 7.200 7.280 7.200 7.260 935,200 +0.13(+1.82%)
Feb 14, 2019 7.180 7.180 7.115 7.130 669,037 -0.06(-0.83%)
Feb 13, 2019 7.190 7.240 7.180 7.190 622,012 +0.01(+0.14%)
Feb 12, 2019 7.150 7.210 7.130 7.180 1,050,822 +0.11(+1.56%)
Feb 11, 2019 7.070 7.090 7.050 7.070 1,180,457 +0.01(+0.14%)
Feb 08, 2019 7.050 7.090 7.000 7.060 914,700 -0.05(-0.70%)
Feb 07, 2019 7.160 7.170 7.080 7.110 895,008 -0.14(-1.93%)
Feb 06, 2019 7.250 7.270 7.230 7.250 933,325 +0.01(+0.14%)
Feb 05, 2019 7.260 7.270 7.240 7.240 1,077,476 -0.04(-0.55%)
Feb 04, 2019 7.260 7.290 7.210 7.280 909,675 +0.02(+0.28%)
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.