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 )

12.87 +0.16 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2017 7.900 7.920 7.845 7.860 1,665,599 +0.04(+0.51%)
Jun 29, 2017 7.860 7.870 7.750 7.820 2,283,742 -0.04(-0.51%)
Jun 28, 2017 7.730 7.910 7.730 7.860 3,021,700 +0.21(+2.75%)
Jun 27, 2017 7.600 7.680 7.600 7.650 3,766,938 +0.03(+0.39%)
Jun 26, 2017 7.650 7.665 7.580 7.620 1,383,532 -0.09(-1.17%)
Jun 23, 2017 7.720 7.750 7.700 7.710 2,014,818 -0.02(-0.26%)
Jun 22, 2017 7.680 7.770 7.680 7.730 7,097,177 +0.13(+1.71%)
Jun 21, 2017 7.580 7.650 7.560 7.600 2,210,922 -0.09(-1.17%)
Jun 20, 2017 7.670 7.705 7.650 7.690 2,203,051 +0.00(+0.00%)
Jun 19, 2017 7.695 7.710 7.635 7.690 1,161,498 +0.00(+0.00%)
Jun 16, 2017 7.650 7.700 7.650 7.690 1,042,840 +0.04(+0.52%)
Jun 15, 2017 7.640 7.665 7.600 7.650 1,363,693 -0.13(-1.67%)
Jun 14, 2017 7.825 7.850 7.750 7.780 2,290,851 -0.10(-1.27%)
Jun 13, 2017 7.880 7.920 7.830 7.880 2,301,098 +0.09(+1.16%)
Jun 12, 2017 7.750 7.800 7.730 7.790 1,947,773 -0.03(-0.38%)
Jun 09, 2017 7.780 7.830 7.770 7.820 4,895,376 +0.00(+0.00%)
Jun 08, 2017 7.710 7.890 7.710 7.820 6,242,814 +0.12(+1.56%)
Jun 07, 2017 7.620 7.740 7.620 7.700 9,983,028 +0.16(+2.12%)
Jun 06, 2017 7.510 7.550 7.480 7.540 15,009,446 +0.12(+1.62%)
Jun 05, 2017 7.470 7.480 7.390 7.420 5,573,213 -0.16(-2.11%)
Jun 02, 2017 7.450 7.590 7.450 7.580 3,244,420 +0.28(+3.84%)
Jun 01, 2017 7.280 7.310 7.246 7.300 1,676,859 +0.14(+1.96%)
May 31, 2017 7.240 7.240 7.150 7.160 835,889 -0.12(-1.65%)
May 30, 2017 7.290 7.340 7.270 7.280 460,754 +0.00(+0.00%)
May 26, 2017 7.260 7.290 7.250 7.280 509,729 -0.01(-0.14%)
May 25, 2017 7.290 7.320 7.280 7.290 806,161 -0.01(-0.14%)
May 24, 2017 7.310 7.340 7.290 7.300 601,787 +0.00(+0.00%)
May 23, 2017 7.320 7.349 7.290 7.300 846,392 +0.00(+0.00%)
May 22, 2017 7.340 7.340 7.280 7.300 757,829 -0.05(-0.68%)
May 19, 2017 7.270 7.370 7.270 7.350 691,800 +0.17(+2.37%)
May 18, 2017 7.150 7.210 7.100 7.180 1,063,994 -0.01(-0.14%)
May 17, 2017 7.280 7.300 7.170 7.190 1,198,351 -0.17(-2.31%)
May 16, 2017 7.350 7.390 7.330 7.360 4,914,699 +0.04(+0.55%)
May 15, 2017 7.340 7.380 7.300 7.320 765,624 -0.08(-1.08%)
May 12, 2017 7.420 7.440 7.360 7.400 933,552 -0.07(-0.94%)
May 11, 2017 7.450 7.510 7.450 7.470 1,032,109 +0.03(+0.40%)
May 10, 2017 7.440 7.450 7.420 7.440 995,842 -0.02(-0.27%)
May 09, 2017 7.520 7.520 7.460 7.460 833,361 -0.07(-0.93%)
May 08, 2017 7.520 7.570 7.510 7.530 1,489,423 +0.01(+0.13%)
May 05, 2017 7.520 7.535 7.500 7.520 1,163,751 +0.01(+0.13%)
May 04, 2017 7.500 7.550 7.500 7.510 1,311,472 -0.01(-0.13%)
May 03, 2017 7.440 7.540 7.440 7.520 762,468 +0.04(+0.53%)
May 02, 2017 7.460 7.480 7.430 7.480 981,743 +0.07(+0.94%)
May 01, 2017 7.420 7.440 7.400 7.410 837,087 -0.02(-0.27%)
Apr 28, 2017 7.560 7.460 7.400 7.430 1,030,055 -0.13(-1.72%)
Apr 27, 2017 7.550 7.570 7.510 7.560 1,260,999 +0.05(+0.67%)
Apr 26, 2017 7.540 7.590 7.510 7.510 826,640 +0.05(+0.67%)
Apr 25, 2017 7.460 7.510 7.440 7.460 815,662 +0.03(+0.40%)
Apr 24, 2017 7.370 7.440 7.370 7.430 1,247,914 +0.14(+1.92%)
Apr 21, 2017 7.310 7.330 7.270 7.290 840,808 +0.00(+0.00%)
Apr 20, 2017 7.240 7.290 7.220 7.290 1,495,533 +0.16(+2.24%)
Apr 19, 2017 7.110 7.180 7.110 7.130 1,602,507 +0.14(+2.00%)
Apr 18, 2017 7.020 7.040 6.970 6.990 729,260 -0.06(-0.85%)
Apr 17, 2017 6.990 7.060 6.980 7.050 650,190 +0.10(+1.44%)
Apr 13, 2017 6.980 7.000 6.930 6.950 705,623 -0.05(-0.71%)
Apr 12, 2017 7.020 7.030 6.980 7.000 522,323 -0.03(-0.43%)
Apr 11, 2017 7.050 7.050 6.980 7.030 779,850 -0.04(-0.57%)
Apr 10, 2017 7.060 7.070 7.020 7.070 445,236 +0.02(+0.28%)
Apr 07, 2017 7.050 7.080 7.030 7.050 414,962 -0.03(-0.42%)
Apr 06, 2017 7.070 7.110 7.040 7.080 436,432 +0.02(+0.28%)
Apr 05, 2017 7.120 7.190 7.050 7.060 659,339 -0.15(-2.08%)
Apr 04, 2017 7.170 7.220 7.135 7.210 565,190 -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.