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 )

11.17 +0.03 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 9.860 9.920 9.800 9.850 2,015,623 -0.23(-2.28%)
Sep 28, 2023 10.01 10.15 9.980 10.08 1,678,454 +0.14(+1.43%)
Sep 27, 2023 9.958 9.967 9.864 9.938 1,712,099 -0.01(-0.10%)
Sep 26, 2023 9.987 10.06 9.948 9.948 1,854,891 +0.01(+0.10%)
Sep 25, 2023 9.967 9.943 9.900 9.938 2,328,398 -0.23(-2.22%)
Sep 22, 2023 10.31 10.39 10.16 10.16 2,832,678 +0.08(+0.78%)
Sep 21, 2023 10.14 10.20 10.08 10.09 4,160,950 +0.07(+0.69%)
Sep 20, 2023 10.10 10.12 10.02 10.02 1,339,194 -0.08(-0.78%)
Sep 19, 2023 10.06 10.12 10.06 10.10 1,412,023 +0.31(+3.21%)
Sep 18, 2023 9.791 9.791 9.742 9.781 790,026 +0.01(+0.10%)
Sep 15, 2023 9.801 9.847 9.771 9.771 1,995,169 -0.22(-2.16%)
Sep 14, 2023 9.967 10.02 9.945 9.987 1,696,382 +0.11(+1.09%)
Sep 13, 2023 9.840 9.938 9.840 9.879 1,281,078 +0.11(+1.11%)
Sep 12, 2023 9.781 9.815 9.742 9.771 1,347,644 -0.01(-0.10%)
Sep 11, 2023 9.751 9.791 9.722 9.781 1,823,449 +0.59(+6.41%)
Sep 08, 2023 9.201 9.211 9.152 9.192 709,318 -0.07(-0.74%)
Sep 07, 2023 9.251 9.280 9.241 9.260 799,335 +0.01(+0.11%)
Sep 06, 2023 9.280 9.300 9.221 9.251 1,093,397 +0.11(+1.18%)
Sep 05, 2023 9.192 9.231 9.137 9.143 1,078,096 +0.03(+0.32%)
Sep 01, 2023 9.172 9.187 9.108 9.113 945,798 +0.18(+1.98%)
Aug 31, 2023 8.976 8.976 8.897 8.936 953,956 +0.00(+0.00%)
Aug 30, 2023 8.976 8.995 8.917 8.936 1,270,433 +0.04(+0.44%)
Aug 29, 2023 8.848 8.897 8.789 8.897 827,130 +0.00(+0.00%)
Aug 28, 2023 8.868 8.927 8.858 8.897 1,491,934 +0.14(+1.57%)
Aug 25, 2023 8.760 8.784 8.696 8.760 1,105,132 +0.04(+0.45%)
Aug 24, 2023 8.760 8.784 8.720 8.720 890,588 -0.02(-0.22%)
Aug 23, 2023 8.740 8.760 8.715 8.740 899,302 +0.12(+1.37%)
Aug 22, 2023 8.710 8.740 8.612 8.622 1,381,723 +0.16(+1.86%)
Aug 21, 2023 8.475 8.494 8.436 8.465 920,856 +0.01(+0.12%)
Aug 18, 2023 8.445 8.494 8.445 8.455 1,386,477 +0.00(+0.00%)
Aug 17, 2023 8.563 8.563 8.455 8.455 932,898 +0.05(+0.58%)
Aug 16, 2023 8.475 8.485 8.396 8.406 942,994 -0.14(-1.61%)
Aug 15, 2023 8.573 8.607 8.544 8.544 1,191,402 -0.09(-1.02%)
Aug 14, 2023 8.622 8.661 8.553 8.632 1,567,125 -0.11(-1.24%)
Aug 11, 2023 8.750 8.774 8.730 8.740 832,305 +0.00(+0.00%)
Aug 10, 2023 8.750 8.848 8.740 8.740 1,265,939 +0.06(+0.68%)
Aug 09, 2023 8.671 8.740 8.652 8.681 1,133,819 -0.13(-1.45%)
Aug 08, 2023 8.858 8.868 8.760 8.809 1,429,404 -0.22(-2.39%)
Aug 07, 2023 8.985 9.035 8.966 9.025 592,654 +0.03(+0.33%)
Aug 04, 2023 9.035 9.092 8.985 8.995 1,607,564 +0.20(+2.23%)
Aug 03, 2023 8.779 8.838 8.779 8.799 1,206,774 +0.01(+0.11%)
Aug 02, 2023 8.828 8.858 8.750 8.789 1,993,967 -0.12(-1.32%)
Aug 01, 2023 8.976 8.981 8.877 8.907 1,539,790 -0.25(-2.68%)
Jul 31, 2023 9.231 9.237 9.093 9.152 1,461,290 -0.13(-1.38%)
Jul 28, 2023 9.339 9.408 9.231 9.280 3,012,584 +0.28(+3.17%)
Jul 27, 2023 8.877 9.074 8.830 8.995 3,838,647 +0.18(+2.00%)
Jul 26, 2023 8.789 8.843 8.769 8.819 1,000,453 +0.06(+0.67%)
Jul 25, 2023 8.769 8.795 8.760 8.760 969,172 +0.03(+0.34%)
Jul 24, 2023 8.730 8.768 8.701 8.730 1,619,981 -0.04(-0.45%)
Jul 21, 2023 8.936 8.936 8.760 8.769 2,699,876 -0.29(-3.25%)
Jul 20, 2023 9.064 9.103 8.990 9.064 3,578,614 -0.01(-0.11%)
Jul 19, 2023 9.084 9.123 9.044 9.074 1,058,279 -0.03(-0.32%)
Jul 18, 2023 9.113 9.172 9.093 9.103 1,695,119 +0.22(+2.43%)
Jul 17, 2023 8.868 8.887 8.819 8.887 1,067,030 +0.03(+0.33%)
Jul 14, 2023 8.936 8.946 8.848 8.858 1,092,557 -0.10(-1.10%)
Jul 13, 2023 8.927 9.035 8.927 8.956 1,326,562 +0.11(+1.22%)
Jul 12, 2023 8.779 8.897 8.774 8.848 1,171,865 +0.29(+3.44%)
Jul 11, 2023 8.475 8.553 8.475 8.553 1,137,694 +0.06(+0.69%)
Jul 10, 2023 8.514 8.563 8.455 8.494 4,561,973 -0.11(-1.26%)
Jul 07, 2023 8.504 8.642 8.504 8.602 1,463,165 +0.11(+1.27%)
Jul 06, 2023 8.504 8.562 8.465 8.494 1,104,866 -0.21(-2.37%)
Jul 05, 2023 8.661 8.750 8.656 8.701 1,879,618 +0.22(+2.55%)
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.