Skip to main content

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.55 +0.08 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 6.960 6.960 6.860 6.890 1,078,450 -0.09(-1.29%)
Jun 29, 2021 7.050 7.110 6.980 6.980 916,943 -0.12(-1.69%)
Jun 28, 2021 7.090 7.130 7.011 7.100 2,844,826 +0.01(+0.14%)
Jun 25, 2021 7.030 7.110 7.019 7.090 2,126,707 +0.08(+1.14%)
Jun 24, 2021 6.910 7.020 6.910 7.010 1,314,279 +0.13(+1.89%)
Jun 23, 2021 6.960 6.960 6.870 6.880 1,041,753 -0.13(-1.85%)
Jun 22, 2021 7.040 7.040 6.950 7.010 2,464,018 -0.01(-0.14%)
Jun 21, 2021 6.930 7.020 6.920 7.020 1,691,081 +0.14(+2.03%)
Jun 18, 2021 7.000 7.000 6.870 6.880 2,118,862 -0.21(-2.96%)
Jun 17, 2021 7.170 7.190 7.030 7.090 2,353,261 -0.03(-0.42%)
Jun 16, 2021 7.110 7.140 7.060 7.120 1,476,358 +0.02(+0.28%)
Jun 15, 2021 7.070 7.110 7.020 7.100 951,533 +0.04(+0.57%)
Jun 14, 2021 7.130 7.135 7.020 7.060 1,103,834 -0.09(-1.26%)
Jun 11, 2021 7.140 7.150 7.090 7.150 1,626,539 -0.01(-0.14%)
Jun 10, 2021 7.270 7.270 7.160 7.160 638,231 -0.05(-0.69%)
Jun 09, 2021 7.270 7.270 7.190 7.210 944,211 -0.11(-1.50%)
Jun 08, 2021 7.310 7.350 7.280 7.320 816,790 -0.01(-0.14%)
Jun 07, 2021 7.360 7.360 7.290 7.330 705,547 -0.06(-0.81%)
Jun 04, 2021 7.420 7.435 7.360 7.390 958,149 -0.05(-0.67%)
Jun 03, 2021 7.350 7.470 7.350 7.440 1,152,099 +0.09(+1.22%)
Jun 02, 2021 7.370 7.380 7.340 7.350 1,056,675 +0.02(+0.27%)
Jun 01, 2021 7.330 7.337 7.280 7.330 779,523 +0.01(+0.14%)
May 28, 2021 7.310 7.320 7.250 7.320 1,041,623 +0.04(+0.55%)
May 27, 2021 7.320 7.330 7.270 7.280 1,364,980 -0.09(-1.22%)
May 26, 2021 7.340 7.385 7.280 7.370 1,105,335 +0.01(+0.14%)
May 25, 2021 7.440 7.470 7.360 7.360 868,679 -0.07(-0.94%)
May 24, 2021 7.390 7.485 7.380 7.430 1,140,894 +0.07(+0.95%)
May 21, 2021 7.340 7.370 7.310 7.360 1,215,454 +0.02(+0.27%)
May 20, 2021 7.340 7.355 7.290 7.340 894,951 +0.00(+0.00%)
May 19, 2021 7.340 7.355 7.280 7.340 1,401,034 -0.04(-0.54%)
May 18, 2021 7.350 7.440 7.340 7.380 1,995,531 +0.10(+1.37%)
May 17, 2021 7.250 7.300 7.210 7.280 1,002,046 -0.02(-0.27%)
May 14, 2021 7.310 7.310 7.250 7.300 622,915 +0.03(+0.41%)
May 13, 2021 7.190 7.290 7.190 7.270 1,752,277 +0.14(+1.96%)
May 12, 2021 7.280 7.290 7.090 7.130 1,994,112 -0.12(-1.66%)
May 11, 2021 7.260 7.300 7.210 7.250 2,071,443 -0.08(-1.09%)
May 10, 2021 7.350 7.400 7.320 7.330 1,905,581 +0.01(+0.14%)
May 07, 2021 7.280 7.330 7.250 7.320 974,995 +0.01(+0.14%)
May 06, 2021 7.200 7.320 7.200 7.310 1,522,555 +0.21(+2.96%)
May 05, 2021 7.120 7.135 7.060 7.100 2,970,002 +0.02(+0.28%)
May 04, 2021 7.050 7.090 7.010 7.080 1,204,759 +0.00(+0.00%)
May 03, 2021 7.080 7.100 7.050 7.080 831,705 +0.04(+0.57%)
Apr 30, 2021 7.050 7.055 7.000 7.040 1,633,400 -0.10(-1.40%)
Apr 29, 2021 7.110 7.175 7.080 7.140 1,121,647 +0.08(+1.13%)
Apr 28, 2021 7.050 7.100 7.050 7.060 958,073 +0.02(+0.28%)
Apr 27, 2021 7.030 7.040 7.010 7.040 591,996 +0.04(+0.57%)
Apr 26, 2021 7.020 7.050 7.000 7.000 751,805 -0.04(-0.57%)
Apr 23, 2021 6.930 7.045 6.926 7.040 939,600 +0.14(+2.03%)
Apr 22, 2021 6.960 6.960 6.870 6.900 1,022,065 -0.07(-1.00%)
Apr 21, 2021 6.900 6.990 6.880 6.970 1,561,463 +0.03(+0.43%)
Apr 20, 2021 7.020 7.030 6.890 6.940 1,658,537 -0.20(-2.80%)
Apr 19, 2021 7.180 7.210 7.125 7.140 1,130,174 -0.05(-0.70%)
Apr 16, 2021 7.160 7.190 7.140 7.190 854,000 +0.03(+0.42%)
Apr 15, 2021 7.200 7.220 7.120 7.160 1,321,059 +0.06(+0.85%)
Apr 14, 2021 7.030 7.110 7.030 7.100 1,462,291 +0.04(+0.57%)
Apr 13, 2021 7.100 7.120 7.030 7.060 992,046 -0.06(-0.84%)
Apr 12, 2021 7.160 7.180 7.100 7.120 891,252 -0.03(-0.42%)
Apr 09, 2021 7.100 7.150 7.090 7.150 1,683,000 +0.03(+0.42%)
Apr 08, 2021 7.150 7.150 7.080 7.120 954,113 -0.13(-1.79%)
Apr 07, 2021 7.200 7.260 7.170 7.250 1,075,495 +0.05(+0.69%)
Apr 06, 2021 7.270 7.280 7.140 7.200 1,825,669 -0.16(-2.17%)
Apr 05, 2021 7.280 7.440 7.280 7.360 2,621,306 +0.16(+2.22%)
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.