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 )

11.38 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2014 5.995 6.038 5.995 6.023 1,778,485 -0.02(-0.35%)
Jun 27, 2014 6.031 6.045 6.016 6.045 798,783 -0.01(-0.23%)
Jun 26, 2014 6.038 6.073 6.023 6.059 964,684 -0.03(-0.47%)
Jun 25, 2014 6.023 6.087 6.016 6.087 1,244,039 +0.01(+0.12%)
Jun 24, 2014 6.130 6.151 6.073 6.080 1,275,603 -0.05(-0.81%)
Jun 23, 2014 6.130 6.144 6.102 6.130 704,111 -0.09(-1.49%)
Jun 20, 2014 6.173 6.230 6.173 6.223 1,211,282 +0.01(+0.23%)
Jun 19, 2014 6.208 6.215 6.160 6.208 1,362,945 +0.13(+2.11%)
Jun 18, 2014 6.038 6.095 6.009 6.080 905,536 +0.06(+1.06%)
Jun 17, 2014 5.959 6.016 5.959 6.016 1,167,425 +0.01(+0.12%)
Jun 16, 2014 6.002 6.023 6.002 6.009 706,459 -0.07(-1.17%)
Jun 13, 2014 6.038 6.087 6.038 6.080 1,655,342 +0.08(+1.30%)
Jun 12, 2014 6.038 6.059 6.002 6.002 1,871,962 +0.05(+0.84%)
Jun 11, 2014 5.952 5.988 5.952 5.952 1,055,897 +0.04(+0.60%)
Jun 10, 2014 5.867 5.917 5.867 5.917 1,897,621 -0.07(-1.19%)
Jun 06, 2014 5.981 6.016 5.974 5.988 646,965 +0.03(+0.48%)
Jun 05, 2014 5.910 5.974 5.910 5.959 915,919 +0.05(+0.84%)
Jun 04, 2014 5.888 5.936 5.853 5.910 846,419 -0.02(-0.36%)
Jun 03, 2014 5.903 5.938 5.903 5.931 1,006,371 +0.05(+0.85%)
Jun 02, 2014 5.846 5.903 5.824 5.881 1,052,483 +0.07(+1.22%)
May 30, 2014 5.767 5.810 5.767 5.810 579,809 +0.02(+0.37%)
May 29, 2014 5.760 5.796 5.753 5.789 1,195,519 +0.06(+1.12%)
May 28, 2014 5.725 5.732 5.682 5.725 2,112,514 +0.00(+0.00%)
May 27, 2014 5.711 5.753 5.711 5.725 2,821,761 +0.11(+1.90%)
May 23, 2014 5.561 5.618 5.618 5.618 2,280,535 +0.09(+1.54%)
May 22, 2014 5.583 5.583 5.514 5.533 2,408,989 +0.09(+1.70%)
May 21, 2014 5.447 5.476 5.440 5.440 2,242,116 +0.03(+0.53%)
May 20, 2014 5.469 5.469 5.398 5.412 2,971,888 -0.16(-2.93%)
May 19, 2014 5.533 5.583 5.511 5.575 868,991 -0.01(-0.13%)
May 16, 2014 5.604 5.604 5.540 5.583 1,420,611 -0.07(-1.26%)
May 15, 2014 5.711 5.718 5.625 5.654 2,015,794 -0.17(-2.93%)
May 14, 2014 5.860 5.895 5.810 5.824 1,667,973 -0.10(-1.68%)
May 13, 2014 5.903 5.938 5.881 5.924 928,788 +0.09(+1.59%)
May 12, 2014 5.775 5.831 5.760 5.831 1,609,487 +0.06(+0.99%)
May 09, 2014 5.753 5.782 5.746 5.775 1,182,997 +0.03(+0.50%)
May 08, 2014 5.732 5.782 5.718 5.746 761,283 +0.02(+0.37%)
May 07, 2014 5.689 5.725 5.625 5.725 3,087,925 -0.10(-1.71%)
May 06, 2014 5.810 5.860 5.810 5.824 1,104,729 -0.01(-0.24%)
May 05, 2014 5.860 5.888 5.824 5.839 772,973 -0.02(-0.36%)
May 02, 2014 5.839 5.881 5.839 5.860 897,369 +0.04(+0.61%)
May 01, 2014 5.775 5.824 5.760 5.824 2,801,643 +0.17(+3.02%)
Apr 30, 2014 5.639 5.675 5.618 5.654 2,287,611 +0.00(+0.00%)
Apr 29, 2014 5.639 5.689 5.625 5.654 2,541,787 +0.01(+0.13%)
Apr 28, 2014 5.611 5.647 5.583 5.647 1,240,535 +0.06(+1.15%)
Apr 25, 2014 5.611 5.611 5.551 5.583 6,863,311 -0.07(-1.26%)
Apr 24, 2014 5.647 5.654 5.604 5.654 2,585,383 -0.05(-0.87%)
Apr 23, 2014 5.718 5.732 5.668 5.703 3,828,854 +0.04(+0.75%)
Apr 22, 2014 5.675 5.696 5.611 5.661 2,621,561 -0.09(-1.49%)
Apr 21, 2014 5.725 5.760 5.703 5.746 1,108,198 -0.06(-0.98%)
Apr 17, 2014 5.767 5.803 5.803 5.803 2,513,538 -0.03(-0.49%)
Apr 16, 2014 5.860 5.881 5.824 5.831 4,371,441 +0.05(+0.86%)
Apr 15, 2014 5.732 5.782 5.711 5.782 3,148,836 -0.01(-0.25%)
Apr 14, 2014 5.775 5.824 5.767 5.796 1,622,667 +0.10(+1.75%)
Apr 11, 2014 5.725 5.767 5.668 5.696 2,373,056 +0.00(+0.00%)
Apr 10, 2014 5.796 5.796 5.696 5.696 5,407,703 -0.16(-2.79%)
Apr 09, 2014 5.803 5.874 5.775 5.860 1,971,117 +0.01(+0.12%)
Apr 08, 2014 5.888 5.899 5.831 5.853 2,853,044 -0.23(-3.74%)
Apr 07, 2014 6.116 6.116 6.045 6.080 1,999,656 -0.11(-1.72%)
Apr 04, 2014 6.244 6.272 6.173 6.187 896,674 -0.04(-0.68%)
Apr 03, 2014 6.258 6.258 6.201 6.230 968,237 -0.05(-0.79%)
Apr 02, 2014 6.244 6.279 6.215 6.279 1,666,365 +0.12(+1.96%)
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.