Skip to main content

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.55 +0.08 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 8.600 8.620 8.575 8.600 1,281,392 -0.03(-0.35%)
Jun 29, 2023 8.560 8.630 8.535 8.630 1,623,919 +0.20(+2.37%)
Jun 28, 2023 8.450 8.475 8.430 8.430 1,204,228 +0.03(+0.36%)
Jun 27, 2023 8.300 8.410 8.295 8.400 1,145,269 +0.16(+1.94%)
Jun 26, 2023 8.240 8.280 8.220 8.240 1,155,138 +0.00(+0.00%)
Jun 23, 2023 8.340 8.340 8.240 8.240 1,579,035 -0.24(-2.83%)
Jun 22, 2023 8.520 8.525 8.460 8.480 1,490,767 +0.04(+0.47%)
Jun 21, 2023 8.330 8.460 8.330 8.440 2,091,131 +0.24(+2.93%)
Jun 20, 2023 8.280 8.280 8.175 8.200 1,298,995 -0.06(-0.73%)
Jun 16, 2023 8.310 8.345 8.240 8.260 2,066,411 -0.11(-1.31%)
Jun 15, 2023 8.320 8.380 8.290 8.370 1,326,151 +0.01(+0.12%)
Jun 14, 2023 8.460 8.490 8.310 8.360 4,088,662 +0.05(+0.60%)
Jun 13, 2023 8.270 8.340 8.260 8.310 1,511,737 +0.07(+0.85%)
Jun 12, 2023 8.270 8.270 8.210 8.240 1,326,352 -0.03(-0.36%)
Jun 09, 2023 8.290 8.300 8.253 8.270 2,037,687 +0.06(+0.73%)
Jun 08, 2023 8.220 8.230 8.170 8.210 1,484,463 +0.05(+0.61%)
Jun 07, 2023 8.240 8.240 8.160 8.160 1,730,801 -0.17(-2.04%)
Jun 06, 2023 8.190 8.340 8.160 8.330 4,086,191 +0.09(+1.09%)
Jun 05, 2023 8.280 8.295 8.210 8.240 1,423,686 -0.05(-0.60%)
Jun 02, 2023 8.310 8.330 8.250 8.290 1,860,900 -0.03(-0.36%)
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.