Skip to main content

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.033 8.077 8.003 8.062 1,679,330 -0.27(-3.18%)
Apr 27, 2023 8.200 8.337 8.200 8.328 1,510,565 +0.22(+2.66%)
Apr 26, 2023 8.043 8.151 8.043 8.111 1,910,374 +0.03(+0.36%)
Apr 25, 2023 8.249 8.260 8.053 8.082 5,872,330 -0.11(-1.32%)
Apr 24, 2023 8.141 8.200 8.141 8.190 1,516,905 -0.09(-1.07%)
Apr 21, 2023 8.298 8.298 8.205 8.278 1,189,735 -0.09(-1.06%)
Apr 20, 2023 8.357 8.416 8.328 8.367 5,994,750 -0.05(-0.58%)
Apr 19, 2023 8.288 8.436 8.288 8.416 4,276,945 +0.13(+1.54%)
Apr 18, 2023 8.269 8.318 8.259 8.288 1,641,349 +0.09(+1.08%)
Apr 17, 2023 8.180 8.200 8.131 8.200 2,939,474 +0.04(+0.48%)
Apr 14, 2023 8.023 8.190 8.023 8.161 4,642,621 +0.13(+1.59%)
Apr 13, 2023 8.053 8.062 7.994 8.033 1,876,545 +0.01(+0.12%)
Apr 12, 2023 8.082 8.110 8.013 8.023 2,410,496 +0.00(+0.00%)
Apr 11, 2023 7.974 8.069 7.964 8.023 2,093,943 +0.11(+1.36%)
Apr 10, 2023 7.954 7.954 7.886 7.915 4,217,299 -0.01(-0.12%)
Apr 06, 2023 7.886 7.962 7.886 7.925 4,268,229 -0.02(-0.25%)
Apr 05, 2023 7.974 7.974 7.895 7.945 1,709,457 -0.01(-0.12%)
Apr 04, 2023 8.013 8.013 7.891 7.954 3,243,880 +0.03(+0.37%)
Apr 03, 2023 7.935 7.954 7.866 7.925 2,818,569 +0.07(+0.87%)
Mar 31, 2023 7.778 7.856 7.778 7.856 1,813,232 +0.13(+1.65%)
Mar 30, 2023 7.807 7.866 7.728 7.728 1,757,433 +0.05(+0.68%)
Mar 29, 2023 7.648 7.811 7.619 7.676 2,366,357 -0.03(-0.37%)
Mar 28, 2023 7.696 7.753 7.662 7.705 1,630,390 +0.09(+1.13%)
Mar 27, 2023 7.590 7.628 7.556 7.619 2,447,893 +0.03(+0.38%)
Mar 24, 2023 7.504 7.590 7.446 7.590 3,763,163 +0.08(+1.02%)
Mar 23, 2023 7.638 7.667 7.465 7.513 3,157,849 -0.07(-0.89%)
Mar 22, 2023 7.638 7.686 7.571 7.580 3,386,976 -0.09(-1.13%)
Mar 21, 2023 7.619 7.705 7.609 7.667 3,304,274 +0.11(+1.40%)
Mar 20, 2023 7.465 7.724 7.465 7.561 3,975,153 +0.20(+2.74%)
Mar 17, 2023 7.523 7.523 7.359 7.359 9,195,330 -0.22(-2.92%)
Mar 16, 2023 7.398 7.614 7.350 7.580 7,242,895 +0.19(+2.60%)
Mar 15, 2023 7.359 7.407 7.234 7.388 6,553,084 -0.16(-2.16%)
Mar 14, 2023 7.667 7.681 7.479 7.552 8,519,492 -0.30(-3.79%)
Mar 13, 2023 7.888 7.926 7.724 7.849 12,667,572 -0.26(-3.20%)
Mar 10, 2023 8.301 8.359 7.998 8.109 19,059,472 -0.54(-6.22%)
Mar 09, 2023 8.724 8.818 8.637 8.647 5,677,186 +0.05(+0.56%)
Mar 08, 2023 8.541 8.628 8.532 8.599 2,514,547 +0.09(+1.02%)
Mar 07, 2023 8.647 8.676 8.503 8.512 2,952,789 -0.08(-0.89%)
Mar 06, 2023 8.560 8.599 8.527 8.589 1,920,258 +0.10(+1.13%)
Mar 03, 2023 8.387 8.522 8.349 8.493 1,993,791 +0.17(+2.08%)
Mar 02, 2023 8.282 8.320 8.272 8.320 2,089,689 -0.01(-0.12%)
Mar 01, 2023 8.349 8.386 8.330 8.330 1,876,845 -0.06(-0.69%)
Feb 28, 2023 8.368 8.387 8.335 8.387 1,842,759 +0.04(+0.46%)
Feb 27, 2023 8.378 8.441 8.349 8.349 2,009,572 +0.08(+0.93%)
Feb 24, 2023 8.282 8.311 8.224 8.272 2,629,108 -0.20(-2.38%)
Feb 23, 2023 8.416 8.483 8.397 8.474 2,638,478 +0.08(+0.92%)
Feb 22, 2023 8.464 8.464 8.378 8.397 4,112,834 -0.03(-0.34%)
Feb 21, 2023 8.426 8.503 8.416 8.426 2,557,456 -0.10(-1.13%)
Feb 17, 2023 8.483 8.522 8.459 8.522 1,562,254 +0.04(+0.45%)
Feb 16, 2023 8.474 8.498 8.440 8.483 2,248,554 -0.02(-0.23%)
Feb 15, 2023 8.416 8.512 8.411 8.503 2,490,030 +0.03(+0.34%)
Feb 14, 2023 8.455 8.551 8.435 8.474 2,864,350 +0.00(+0.00%)
Feb 13, 2023 8.416 8.474 8.416 8.474 1,391,675 +0.05(+0.57%)
Feb 10, 2023 8.378 8.445 8.378 8.426 2,759,726 +0.10(+1.15%)
Feb 09, 2023 8.378 8.402 8.306 8.330 2,067,626 +0.04(+0.46%)
Feb 08, 2023 8.272 8.311 8.253 8.291 1,952,102 +0.02(+0.23%)
Feb 07, 2023 8.186 8.277 8.157 8.272 3,828,288 +0.20(+2.50%)
Feb 06, 2023 8.090 8.090 7.926 8.070 4,552,701 -0.25(-3.00%)
Feb 03, 2023 8.349 8.387 8.306 8.320 3,956,121 -0.01(-0.12%)
Feb 02, 2023 8.320 8.407 8.282 8.330 3,828,180 -0.09(-1.03%)
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.