Skip to main content

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.77 -0.04 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.956 4.973 4.920 4.965 1,895,062 -0.04(-0.71%)
Jun 29, 2020 4.973 5.009 4.938 5.000 1,413,324 +0.06(+1.25%)
Jun 26, 2020 5.000 5.011 4.938 4.938 1,435,158 -0.09(-1.76%)
Jun 25, 2020 4.956 5.026 4.929 5.026 1,884,889 -0.03(-0.52%)
Jun 24, 2020 5.079 5.081 5.009 5.053 1,749,445 -0.10(-1.89%)
Jun 23, 2020 5.238 5.238 5.141 5.150 1,446,718 +0.01(+0.17%)
Jun 22, 2020 5.106 5.159 5.097 5.141 1,298,435 +0.02(+0.34%)
Jun 19, 2020 5.256 5.256 5.102 5.124 1,453,837 -0.08(-1.53%)
Jun 18, 2020 5.159 5.234 5.159 5.203 1,365,495 -0.02(-0.34%)
Jun 17, 2020 5.256 5.291 5.208 5.221 1,516,827 -0.07(-1.34%)
Jun 16, 2020 5.309 5.353 5.212 5.291 2,577,306 +0.12(+2.39%)
Jun 15, 2020 5.044 5.194 5.035 5.168 2,415,004 +0.01(+0.17%)
Jun 12, 2020 5.194 5.197 5.071 5.159 2,511,697 +0.10(+1.92%)
Jun 11, 2020 5.159 5.194 5.031 5.062 3,793,752 -0.27(-5.13%)
Jun 10, 2020 5.397 5.424 5.318 5.336 3,565,284 -0.11(-1.95%)
Jun 09, 2020 5.503 5.508 5.437 5.442 2,743,827 -0.19(-3.30%)
Jun 08, 2020 5.574 5.654 5.556 5.627 1,989,687 +0.19(+3.58%)
Jun 05, 2020 5.459 5.486 5.415 5.433 2,560,034 +0.20(+3.89%)
Jun 04, 2020 5.230 5.283 5.212 5.230 2,854,332 +0.00(+0.00%)
Jun 03, 2020 5.185 5.247 5.185 5.230 1,574,323 +0.01(+0.17%)
Jun 02, 2020 5.203 5.247 5.172 5.221 2,627,761 +0.10(+1.90%)
Jun 01, 2020 5.071 5.150 5.040 5.124 1,775,278 +0.04(+0.69%)
May 29, 2020 5.124 5.124 5.026 5.088 2,657,953 -0.10(-1.87%)
May 28, 2020 5.168 5.256 5.168 5.185 2,639,887 +0.07(+1.38%)
May 27, 2020 5.071 5.128 5.071 5.115 2,086,969 +0.19(+3.76%)
May 26, 2020 4.859 4.982 4.859 4.929 2,446,627 +0.27(+5.68%)
May 22, 2020 4.691 4.691 4.638 4.664 1,692,916 -0.07(-1.49%)
May 21, 2020 4.726 4.761 4.682 4.735 1,844,034 -0.04(-0.92%)
May 20, 2020 4.735 4.823 4.735 4.779 2,355,758 +0.05(+1.12%)
May 19, 2020 4.744 4.788 4.682 4.726 3,510,946 -0.02(-0.37%)
May 18, 2020 4.629 4.753 4.629 4.744 2,508,482 +0.25(+5.50%)
May 15, 2020 4.576 4.576 4.459 4.496 1,968,221 +0.02(+0.39%)
May 14, 2020 4.399 4.488 4.382 4.479 2,600,514 -0.04(-0.78%)
May 13, 2020 4.558 4.567 4.488 4.514 2,195,270 +0.04(+0.79%)
May 12, 2020 4.541 4.558 4.479 4.479 1,821,080 -0.11(-2.31%)
May 11, 2020 4.576 4.620 4.563 4.585 1,741,955 +0.01(+0.19%)
May 08, 2020 4.585 4.585 4.549 4.576 1,526,398 +0.06(+1.37%)
May 07, 2020 4.505 4.554 4.488 4.514 1,739,144 +0.06(+1.39%)
May 06, 2020 4.488 4.514 4.443 4.452 1,756,403 -0.01(-0.20%)
May 05, 2020 4.479 4.519 4.461 4.461 1,534,234 +0.03(+0.60%)
May 04, 2020 4.461 4.477 4.390 4.435 1,681,800 -0.04(-0.99%)
May 01, 2020 4.541 4.585 4.435 4.479 1,380,596 -0.17(-3.61%)
Apr 30, 2020 4.673 4.691 4.611 4.647 1,836,627 -0.09(-1.87%)
Apr 29, 2020 4.761 4.769 4.708 4.735 2,704,283 +0.09(+1.90%)
Apr 28, 2020 4.629 4.700 4.611 4.647 2,916,175 +0.06(+1.35%)
Apr 27, 2020 4.514 4.585 4.488 4.585 2,079,396 +0.11(+2.57%)
Apr 24, 2020 4.496 4.505 4.408 4.470 1,243,170 +0.02(+0.40%)
Apr 23, 2020 4.443 4.523 4.435 4.452 2,152,227 +0.10(+2.23%)
Apr 22, 2020 4.373 4.408 4.329 4.355 1,964,614 +0.04(+1.02%)
Apr 21, 2020 4.355 4.382 4.293 4.311 2,240,068 -0.11(-2.40%)
Apr 20, 2020 4.417 4.479 4.382 4.417 2,743,561 -0.02(-0.40%)
Apr 17, 2020 4.408 4.448 4.355 4.435 2,305,446 +0.10(+2.24%)
Apr 16, 2020 4.417 4.417 4.293 4.337 3,601,268 -0.11(-2.58%)
Apr 15, 2020 4.452 4.470 4.390 4.452 2,199,975 -0.16(-3.45%)
Apr 14, 2020 4.664 4.664 4.532 4.611 3,948,050 +0.06(+1.36%)
Apr 13, 2020 4.523 4.558 4.408 4.549 3,960,893 +0.08(+1.78%)
Apr 09, 2020 4.452 4.514 4.417 4.470 2,367,366 +0.08(+1.81%)
Apr 08, 2020 4.329 4.417 4.302 4.390 2,816,414 -0.05(-1.19%)
Apr 07, 2020 4.523 4.620 4.435 4.443 4,541,528 +0.12(+2.86%)
Apr 06, 2020 4.267 4.360 4.240 4.320 4,133,333 +0.23(+5.62%)
Apr 03, 2020 4.170 4.174 4.028 4.090 2,588,787 -0.09(-2.11%)
Apr 02, 2020 4.072 4.200 4.068 4.178 2,385,771 +0.03(+0.64%)
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.