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, 2022 5.474 5.506 5.439 5.502 2,757,480 -0.06(-1.01%)
Jun 29, 2022 5.613 5.632 5.557 5.557 3,196,996 -0.07(-1.16%)
Jun 28, 2022 5.660 5.693 5.613 5.623 3,852,740 +0.00(+0.00%)
Jun 27, 2022 5.604 5.660 5.585 5.623 5,223,568 -0.07(-1.31%)
Jun 24, 2022 5.595 5.711 5.595 5.697 4,042,273 +0.17(+3.04%)
Jun 23, 2022 5.595 5.595 5.492 5.530 5,443,868 -0.01(-0.17%)
Jun 22, 2022 5.530 5.571 5.511 5.539 4,777,985 -0.05(-0.83%)
Jun 21, 2022 5.539 5.585 5.513 5.585 3,033,150 +0.17(+3.10%)
Jun 17, 2022 5.520 5.567 5.390 5.418 7,891,150 -0.18(-3.17%)
Jun 16, 2022 5.520 5.604 5.497 5.595 4,568,982 +0.03(+0.50%)
Jun 15, 2022 5.502 5.585 5.502 5.567 4,395,355 +0.07(+1.36%)
Jun 14, 2022 5.483 5.548 5.464 5.492 5,316,223 +0.10(+1.90%)
Jun 13, 2022 5.371 5.436 5.371 5.390 6,157,709 +0.04(+0.70%)
Jun 10, 2022 5.390 5.413 5.310 5.352 6,279,370 -0.07(-1.37%)
Jun 09, 2022 5.520 5.539 5.427 5.427 3,637,911 -0.04(-0.68%)
Jun 08, 2022 5.585 5.585 5.455 5.464 5,063,925 -0.20(-3.46%)
Jun 07, 2022 5.623 5.683 5.623 5.660 2,330,840 +0.03(+0.50%)
Jun 06, 2022 5.660 5.693 5.632 5.632 1,484,165 +0.00(+0.00%)
Jun 03, 2022 5.669 5.669 5.604 5.632 2,001,440 -0.07(-1.31%)
Jun 02, 2022 5.679 5.725 5.651 5.707 2,110,566 +0.04(+0.66%)
Jun 01, 2022 5.744 5.763 5.641 5.669 2,661,355 -0.02(-0.33%)
May 31, 2022 5.669 5.697 5.641 5.688 2,773,156 -0.11(-1.93%)
May 27, 2022 5.819 5.828 5.783 5.800 1,471,618 -0.03(-0.48%)
May 26, 2022 5.809 5.861 5.809 5.828 1,531,708 +0.07(+1.13%)
May 25, 2022 5.725 5.772 5.702 5.763 2,271,731 +0.02(+0.32%)
May 24, 2022 5.753 5.772 5.688 5.744 3,587,018 -0.03(-0.48%)
May 23, 2022 5.716 5.819 5.702 5.772 4,348,912 +0.13(+2.31%)
May 20, 2022 5.660 5.693 5.590 5.641 2,759,218 +0.00(+0.00%)
May 19, 2022 5.567 5.651 5.567 5.641 2,679,473 +0.08(+1.51%)
May 18, 2022 5.576 5.618 5.557 5.557 2,975,419 -0.01(-0.17%)
May 17, 2022 5.548 5.595 5.530 5.567 4,156,872 -0.05(-0.83%)
May 16, 2022 5.623 5.641 5.576 5.613 2,429,720 -0.05(-0.82%)
May 13, 2022 5.567 5.669 5.567 5.660 2,217,207 +0.19(+3.41%)
May 12, 2022 5.418 5.530 5.404 5.474 5,163,387 +0.07(+1.38%)
May 11, 2022 5.474 5.511 5.399 5.399 3,659,422 -0.13(-2.36%)
May 10, 2022 5.567 5.604 5.492 5.530 4,981,424 +0.01(+0.17%)
May 09, 2022 5.548 5.585 5.511 5.520 3,219,292 -0.09(-1.66%)
May 06, 2022 5.604 5.651 5.562 5.613 3,946,435 +0.05(+0.84%)
May 05, 2022 5.660 5.660 5.530 5.567 3,330,071 -0.15(-2.61%)
May 04, 2022 5.613 5.716 5.585 5.716 2,346,137 +0.10(+1.83%)
May 03, 2022 5.585 5.641 5.553 5.613 3,292,794 +0.07(+1.35%)
May 02, 2022 5.557 5.567 5.474 5.539 4,277,636 -0.05(-0.83%)
Apr 29, 2022 5.632 5.693 5.567 5.585 2,609,865 -0.03(-0.50%)
Apr 28, 2022 5.557 5.641 5.525 5.613 3,081,290 +0.08(+1.52%)
Apr 27, 2022 5.548 5.571 5.502 5.530 2,592,645 -0.04(-0.67%)
Apr 26, 2022 5.623 5.641 5.557 5.567 2,849,613 -0.08(-1.49%)
Apr 25, 2022 5.632 5.669 5.548 5.651 4,007,399 +0.01(+0.17%)
Apr 22, 2022 5.716 5.725 5.623 5.641 2,342,278 -0.08(-1.47%)
Apr 21, 2022 5.800 5.814 5.725 5.725 2,049,676 -0.04(-0.65%)
Apr 20, 2022 5.781 5.809 5.753 5.763 2,650,851 +0.07(+1.15%)
Apr 19, 2022 5.669 5.716 5.651 5.697 2,654,405 -0.01(-0.16%)
Apr 18, 2022 5.669 5.753 5.669 5.707 3,024,997 +0.02(+0.33%)
Apr 14, 2022 5.725 5.753 5.669 5.688 1,900,131 -0.04(-0.65%)
Apr 13, 2022 5.707 5.744 5.688 5.725 3,069,416 +0.02(+0.33%)
Apr 12, 2022 5.744 5.777 5.674 5.707 4,023,500 -0.04(-0.65%)
Apr 11, 2022 5.772 5.819 5.739 5.744 3,187,905 -0.03(-0.48%)
Apr 08, 2022 5.772 5.837 5.753 5.772 2,614,897 +0.03(+0.49%)
Apr 07, 2022 5.744 5.772 5.679 5.744 3,466,502 +0.00(+0.00%)
Apr 06, 2022 5.763 5.791 5.725 5.744 3,016,791 -0.08(-1.44%)
Apr 05, 2022 5.940 5.940 5.819 5.828 3,780,996 -0.15(-2.50%)
Apr 04, 2022 5.940 6.005 5.921 5.977 2,600,442 +0.05(+0.79%)
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.