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 )

12.87 +0.16 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 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.