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 )

11.37 +0.05 (+0.44%)
Streaming Delayed Price Updated: 1:33 PM EDT, Apr 30, 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 (%)
Jun 29, 2012 4.701 4.743 4.701 4.722 501,852 +0.05(+1.07%)
Jun 28, 2012 4.630 4.672 4.622 4.672 650,170 +0.11(+2.50%)
Jun 27, 2012 4.537 4.587 4.523 4.558 300,363 +0.08(+1.75%)
Jun 26, 2012 4.452 4.480 4.438 4.480 427,416 +0.04(+0.80%)
Jun 25, 2012 4.466 4.473 4.430 4.445 349,746 -0.06(-1.42%)
Jun 22, 2012 4.509 4.530 4.488 4.509 439,820 +0.01(+0.32%)
Jun 21, 2012 4.587 4.601 4.494 4.494 1,127,772 -0.12(-2.62%)
Jun 20, 2012 4.594 4.630 4.566 4.615 533,533 +0.04(+0.93%)
Jun 19, 2012 4.509 4.580 4.509 4.573 425,077 +0.06(+1.26%)
Jun 18, 2012 4.480 4.530 4.480 4.516 459,858 +0.01(+0.16%)
Jun 15, 2012 4.473 4.523 4.466 4.509 375,751 +0.10(+2.26%)
Jun 14, 2012 4.345 4.416 4.338 4.409 467,619 +0.16(+3.68%)
Jun 13, 2012 4.246 4.292 4.224 4.253 330,766 +0.00(+0.00%)
Jun 12, 2012 4.238 4.274 4.224 4.253 309,802 +0.05(+1.18%)
Jun 11, 2012 4.246 4.267 4.189 4.203 443,748 -0.06(-1.34%)
Jun 08, 2012 4.288 4.288 4.231 4.260 484,680 -0.08(-1.80%)
Jun 07, 2012 4.359 4.381 4.338 4.338 645,856 +0.01(+0.33%)
Jun 06, 2012 4.246 4.331 4.246 4.324 1,310,278 +0.11(+2.53%)
Jun 05, 2012 4.182 4.224 4.160 4.217 665,561 +0.15(+3.67%)
Jun 04, 2012 4.103 4.139 4.018 4.068 606,112 +0.00(+0.00%)
Jun 01, 2012 4.118 4.164 4.061 4.068 482,482 -0.13(-3.05%)
May 31, 2012 4.160 4.221 4.125 4.196 1,197,080 +0.06(+1.55%)
May 30, 2012 4.139 4.153 4.125 4.132 1,325,149 -0.09(-2.19%)
May 29, 2012 4.203 4.224 4.174 4.224 457,350 +0.07(+1.71%)
May 25, 2012 4.139 4.174 4.139 4.153 415,692 -0.04(-0.85%)
May 24, 2012 4.210 4.235 4.167 4.189 377,594 -0.02(-0.51%)
May 23, 2012 4.160 4.210 4.125 4.210 510,492 +0.01(+0.17%)
May 22, 2012 4.174 4.231 4.146 4.203 1,321,556 +0.08(+1.90%)
May 21, 2012 4.125 4.146 4.103 4.125 690,127 -0.01(-0.17%)
May 18, 2012 4.246 4.246 4.125 4.132 742,411 -0.07(-1.69%)
May 17, 2012 4.246 4.260 4.196 4.203 1,630,961 +0.04(+0.85%)
May 16, 2012 4.160 4.224 4.160 4.167 758,875 +0.00(+0.00%)
May 15, 2012 4.210 4.217 4.125 4.167 406,092 -0.03(-0.68%)
May 14, 2012 4.238 4.260 4.196 4.196 535,257 -0.04(-1.01%)
May 11, 2012 4.231 4.288 4.224 4.238 715,425 -0.11(-2.61%)
May 10, 2012 4.352 4.374 4.345 4.352 557,888 +0.01(+0.16%)
May 09, 2012 4.310 4.352 4.281 4.345 592,525 -0.01(-0.33%)
May 08, 2012 4.374 4.409 4.324 4.359 470,772 -0.08(-1.76%)
May 07, 2012 4.409 4.459 4.409 4.438 363,994 +0.01(+0.32%)
May 04, 2012 4.445 4.459 4.409 4.423 375,769 -0.06(-1.27%)
May 03, 2012 4.466 4.491 4.445 4.480 375,448 -0.02(-0.47%)
May 02, 2012 4.459 4.523 4.438 4.502 597,680 -0.01(-0.16%)
May 01, 2012 4.494 4.530 4.452 4.509 424,500 -0.08(-1.71%)
Apr 30, 2012 4.587 4.622 4.558 4.587 447,028 -0.04(-0.77%)
Apr 27, 2012 4.615 4.622 4.587 4.622 260,419 +0.00(+0.00%)
Apr 26, 2012 4.587 4.651 4.580 4.622 485,461 +0.01(+0.31%)
Apr 25, 2012 4.573 4.615 4.573 4.608 550,007 +0.04(+0.78%)
Apr 24, 2012 4.566 4.594 4.551 4.573 566,577 -0.01(-0.16%)
Apr 23, 2012 4.608 4.608 4.558 4.580 844,409 -0.12(-2.57%)
Apr 20, 2012 4.637 4.701 4.630 4.701 1,256,554 +0.04(+0.92%)
Apr 19, 2012 4.722 4.729 4.644 4.658 1,089,423 -0.09(-1.95%)
Apr 18, 2012 4.715 4.765 4.694 4.750 5,381,745 +0.04(+0.75%)
Apr 17, 2012 4.722 4.743 4.694 4.715 430,483 -0.01(-0.15%)
Apr 16, 2012 4.722 4.729 4.679 4.722 7,363,731 -0.03(-0.60%)
Apr 13, 2012 4.758 4.772 4.722 4.750 1,690,795 +0.09(+1.98%)
Apr 12, 2012 4.608 4.672 4.594 4.658 612,641 +0.04(+0.92%)
Apr 11, 2012 4.587 4.630 4.580 4.615 695,803 +0.08(+1.72%)
Apr 10, 2012 4.566 4.587 4.516 4.537 685,042 +0.01(+0.31%)
Apr 09, 2012 4.530 4.544 4.494 4.523 229,913 -0.02(-0.47%)
Apr 05, 2012 4.544 4.566 4.523 4.544 612,362 -0.04(-0.78%)
Apr 04, 2012 4.608 4.608 4.558 4.580 194,398 -0.09(-1.83%)
Apr 03, 2012 4.750 4.750 4.644 4.665 268,325 -0.16(-3.24%)
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.