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 )

11.56 +0.12 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 29, 2011 4.402 4.473 4.317 4.452 417,501 -0.01(-0.16%)
Jul 28, 2011 4.459 4.509 4.438 4.459 275,911 +0.00(+0.00%)
Jul 27, 2011 4.537 4.573 4.445 4.459 679,296 -0.14(-3.09%)
Jul 26, 2011 4.580 4.601 4.580 4.601 227,846 +0.04(+0.78%)
Jul 25, 2011 4.516 4.566 4.516 4.566 657,402 -0.01(-0.16%)
Jul 22, 2011 4.579 4.580 4.558 4.573 225,529 +0.11(+2.55%)
Jul 21, 2011 4.445 4.480 4.423 4.459 556,702 +0.06(+1.29%)
Jul 20, 2011 4.366 4.409 4.345 4.402 616,470 +0.06(+1.48%)
Jul 19, 2011 4.324 4.338 4.295 4.338 263,643 +0.02(+0.49%)
Jul 18, 2011 4.331 4.338 4.274 4.317 376,308 -0.04(-0.98%)
Jul 15, 2011 4.345 4.374 4.345 4.359 157,048 +0.03(+0.66%)
Jul 14, 2011 4.366 4.374 4.302 4.331 434,596 -0.08(-1.77%)
Jul 13, 2011 4.359 4.438 4.355 4.409 798,922 +0.09(+1.97%)
Jul 12, 2011 4.345 4.366 4.310 4.324 810,875 -0.04(-0.82%)
Jul 11, 2011 4.395 4.402 4.352 4.359 235,444 -0.12(-2.70%)
Jul 08, 2011 4.473 4.480 4.438 4.480 350,157 -0.05(-1.10%)
Jul 07, 2011 4.502 4.530 4.480 4.530 246,934 +0.04(+0.95%)
Jul 06, 2011 4.494 4.494 4.466 4.487 209,396 -0.01(-0.32%)
Jul 05, 2011 4.487 4.522 4.480 4.502 306,813 +0.06(+1.44%)
Jul 01, 2011 4.381 4.438 4.381 4.438 373,921 +0.06(+1.46%)
Jun 30, 2011 4.331 4.395 4.324 4.374 260,816 +0.06(+1.49%)
Jun 29, 2011 4.281 4.310 4.267 4.310 368,966 +0.06(+1.51%)
Jun 28, 2011 4.238 4.246 4.210 4.246 333,733 +0.00(+0.00%)
Jun 27, 2011 4.196 4.253 4.196 4.246 832,769 +0.06(+1.36%)
Jun 24, 2011 4.203 4.238 4.189 4.189 420,530 +0.05(+1.20%)
Jun 23, 2011 4.125 4.153 4.089 4.139 357,714 -0.04(-0.85%)
Jun 22, 2011 4.167 4.196 4.167 4.174 305,254 +0.03(+0.69%)
Jun 21, 2011 4.118 4.153 4.096 4.146 551,608 +0.06(+1.57%)
Jun 20, 2011 4.081 4.089 4.075 4.082 314,342 +0.00(+0.00%)
Jun 17, 2011 4.082 4.096 4.054 4.082 288,848 +0.01(+0.17%)
Jun 16, 2011 4.039 4.103 4.039 4.075 593,226 +0.04(+1.06%)
Jun 15, 2011 4.082 4.103 4.025 4.032 343,381 -0.10(-2.41%)
Jun 14, 2011 4.096 4.160 4.096 4.132 308,566 +0.11(+2.65%)
Jun 13, 2011 4.025 4.054 4.011 4.025 193,139 +0.03(+0.71%)
Jun 10, 2011 4.025 4.025 3.982 3.997 354,300 -0.06(-1.40%)
Jun 09, 2011 4.032 4.054 3.990 4.054 474,677 +0.01(+0.35%)
Jun 08, 2011 4.025 4.061 4.018 4.039 1,073,852 +0.01(+0.35%)
Jun 07, 2011 4.039 4.061 3.997 4.025 648,426 +0.04(+1.07%)
Jun 06, 2011 4.011 4.025 3.975 3.982 744,979 -0.06(-1.58%)
Jun 03, 2011 4.018 4.054 4.018 4.046 321,050 +0.07(+1.79%)
May 24, 2011 3.990 3.997 3.961 3.975 320,609 +0.01(+0.36%)
May 23, 2011 4.011 4.018 3.947 3.961 409,055 -0.14(-3.30%)
May 20, 2011 4.125 4.125 4.046 4.096 616,586 -0.10(-2.37%)
May 19, 2011 4.196 4.203 4.146 4.196 900,388 -0.09(-2.16%)
May 18, 2011 4.267 4.310 4.253 4.288 2,525,297 +0.16(+3.97%)
May 17, 2011 4.139 4.159 4.082 4.125 5,793,314 -0.06(-1.53%)
May 16, 2011 4.224 4.238 4.182 4.189 394,151 -0.09(-2.16%)
May 13, 2011 4.452 4.452 4.203 4.281 703,619 -0.20(-4.44%)
May 12, 2011 4.416 4.494 4.416 4.480 567,594 +0.00(+0.00%)
May 11, 2011 4.502 4.551 4.452 4.480 817,843 -0.11(-2.48%)
May 10, 2011 4.580 4.594 4.537 4.594 1,438,433 +0.04(+0.94%)
May 09, 2011 4.487 4.551 4.480 4.551 559,137 +0.10(+2.24%)
May 06, 2011 4.462 4.487 4.409 4.452 1,765,702 +0.01(+0.32%)
May 05, 2011 4.374 4.466 4.374 4.438 953,780 +0.00(+0.00%)
May 04, 2011 4.409 4.438 4.388 4.438 528,141 +0.01(+0.32%)
May 03, 2011 4.445 4.466 4.381 4.423 506,024 +0.01(+0.16%)
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.