Skip to main content

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.56 +0.09 (+0.76%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 9.210 9.290 9.190 9.220 1,063,954 +0.31(+3.48%)
Jun 26, 2013 8.910 8.920 8.790 8.910 1,871,020 +0.07(+0.79%)
Jun 25, 2013 8.800 8.880 8.741 8.840 1,873,276 +0.08(+0.91%)
Jun 24, 2013 8.730 8.820 8.600 8.760 2,116,751 -0.11(-1.24%)
Jun 21, 2013 8.900 8.910 8.720 8.870 1,415,383 +0.27(+3.14%)
Jun 20, 2013 8.710 8.750 8.530 8.600 2,069,917 -0.11(-1.26%)
Jun 19, 2013 8.970 8.980 8.700 8.710 1,393,049 +0.13(+1.52%)
Jun 18, 2013 8.610 8.650 8.575 8.580 746,506 +0.00(+0.00%)
Jun 17, 2013 8.600 8.700 8.530 8.580 799,736 +0.10(+1.18%)
Jun 14, 2013 8.490 8.530 8.410 8.480 1,480,175 -0.26(-2.97%)
Jun 13, 2013 8.620 8.750 8.550 8.740 881,780 +0.23(+2.70%)
Jun 12, 2013 8.670 8.670 8.440 8.510 1,731,941 -0.12(-1.39%)
Jun 11, 2013 8.560 8.735 8.530 8.630 3,357,882 +0.04(+0.47%)
Jun 10, 2013 8.710 8.750 8.550 8.590 2,672,072 +0.03(+0.35%)
Jun 07, 2013 8.370 8.610 8.370 8.560 1,718,310 +0.28(+3.38%)
Jun 06, 2013 8.180 8.280 8.090 8.280 1,893,581 +0.16(+1.97%)
Jun 05, 2013 8.190 8.190 8.080 8.120 1,501,682 -0.29(-3.45%)
Jun 04, 2013 8.450 8.560 8.300 8.410 2,928,461 +0.56(+7.13%)
Jun 03, 2013 7.680 7.850 7.590 7.850 7,488,208 -0.22(-2.73%)
May 31, 2013 8.000 8.120 7.940 8.070 3,204,572 -0.15(-1.82%)
May 30, 2013 8.080 8.255 8.070 8.220 2,137,312 +0.07(+0.86%)
May 29, 2013 8.170 8.240 8.070 8.150 1,895,739 -0.07(-0.85%)
May 28, 2013 8.290 8.380 8.205 8.220 2,113,270 -0.07(-0.84%)
May 24, 2013 8.240 8.310 8.190 8.290 4,575,808 -0.37(-4.27%)
May 23, 2013 8.480 8.660 8.240 8.660 2,803,311 -0.40(-4.42%)
May 22, 2013 9.150 9.300 9.040 9.060 1,871,859 -0.02(-0.22%)
May 21, 2013 9.160 9.185 9.075 9.080 1,676,017 -0.16(-1.73%)
May 20, 2013 9.280 9.280 9.140 9.240 1,695,972 -0.13(-1.39%)
May 17, 2013 9.310 9.430 9.290 9.370 1,717,495 +0.09(+0.97%)
May 16, 2013 9.400 9.400 9.240 9.280 3,467,172 -0.55(-5.60%)
May 15, 2013 9.600 9.890 9.520 9.830 2,884,133 -0.03(-0.30%)
May 13, 2013 9.780 9.960 9.750 9.860 2,803,255 +0.56(+6.02%)
May 10, 2013 9.320 9.360 9.230 9.300 1,859,981 -0.05(-0.53%)
May 09, 2013 9.390 9.400 9.310 9.350 2,167,666 -0.15(-1.58%)
May 08, 2013 9.460 9.530 9.420 9.500 1,371,508 -0.07(-0.73%)
May 07, 2013 9.680 9.680 9.520 9.570 1,211,703 -0.02(-0.21%)
May 06, 2013 9.610 9.660 9.590 9.590 2,021,042 -0.03(-0.31%)
May 03, 2013 9.710 9.700 9.590 9.620 1,303,903 +0.09(+0.94%)
May 02, 2013 9.520 9.583 9.470 9.530 966,476 +0.20(+2.14%)
May 01, 2013 9.400 9.420 9.290 9.330 481,152 -0.16(-1.69%)
Apr 30, 2013 9.530 9.530 9.440 9.490 3,535,420 -0.08(-0.84%)
Apr 29, 2013 9.450 9.590 9.450 9.570 1,020,345 +0.07(+0.74%)
Apr 26, 2013 9.450 9.640 9.430 9.500 1,277,968 +0.13(+1.39%)
Apr 25, 2013 9.345 9.440 9.300 9.370 5,369,064 +0.29(+3.19%)
Apr 24, 2013 9.070 9.100 9.000 9.080 11,572,656 +0.01(+0.11%)
Apr 23, 2013 9.020 9.120 9.000 9.070 7,489,495 +0.03(+0.33%)
Apr 22, 2013 8.990 9.110 8.910 9.040 2,892,163 -0.07(-0.77%)
Apr 19, 2013 9.000 9.130 8.840 9.110 3,188,446 +0.02(+0.22%)
Apr 18, 2013 9.120 9.130 9.030 9.090 1,228,524 -0.08(-0.87%)
Apr 17, 2013 9.200 9.260 9.092 9.170 8,154,433 +0.01(+0.11%)
Apr 16, 2013 9.060 9.170 9.020 9.160 4,260,693 -0.09(-0.97%)
Apr 15, 2013 9.110 9.280 9.100 9.250 5,877,894 -0.22(-2.32%)
Apr 12, 2013 9.350 9.495 9.320 9.470 2,387,502 -0.06(-0.63%)
Apr 11, 2013 9.400 9.550 9.380 9.530 1,287,982 +0.12(+1.28%)
Apr 10, 2013 9.370 9.510 9.310 9.410 827,007 +0.59(+6.69%)
Apr 09, 2013 8.820 8.900 8.740 8.820 964,610 -0.20(-2.22%)
Apr 08, 2013 8.990 9.040 8.950 9.020 3,019,359 +0.17(+1.92%)
Apr 05, 2013 8.770 8.910 8.680 8.850 2,133,244 +0.23(+2.67%)
Apr 04, 2013 8.570 8.672 8.560 8.620 1,722,352 +0.78(+9.95%)
Apr 03, 2013 7.950 7.980 7.800 7.840 447,953 -0.15(-1.88%)
Apr 02, 2013 7.850 8.010 7.830 7.990 1,074,419 +0.28(+3.63%)
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.