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 )

11.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2019 6.296 6.326 6.287 6.322 629,223 +0.00(+0.00%)
Dec 30, 2019 6.322 6.339 6.305 6.322 750,050 +0.00(+0.00%)
Dec 27, 2019 6.313 6.347 6.305 6.322 505,090 +0.00(+0.00%)
Dec 26, 2019 6.305 6.330 6.296 6.322 833,693 +0.01(+0.14%)
Dec 24, 2019 6.270 6.313 6.270 6.313 398,774 -0.02(-0.27%)
Dec 23, 2019 6.347 6.347 6.305 6.330 892,234 -0.05(-0.80%)
Dec 20, 2019 6.407 6.407 6.364 6.381 1,276,030 +0.01(+0.13%)
Dec 19, 2019 6.398 6.407 6.373 6.373 720,074 -0.04(-0.66%)
Dec 18, 2019 6.407 6.424 6.402 6.415 862,302 -0.01(-0.13%)
Dec 17, 2019 6.398 6.450 6.390 6.424 789,619 +0.05(+0.80%)
Dec 16, 2019 6.347 6.390 6.330 6.373 943,153 +0.06(+0.95%)
Dec 13, 2019 6.287 6.347 6.270 6.313 1,388,793 +0.03(+0.54%)
Dec 12, 2019 6.228 6.296 6.211 6.279 2,879,739 +0.00(+0.00%)
Dec 11, 2019 6.262 6.287 6.228 6.279 1,295,085 -0.03(-0.41%)
Dec 10, 2019 6.287 6.313 6.262 6.305 847,373 +0.00(+0.00%)
Dec 09, 2019 6.305 6.334 6.287 6.305 1,952,180 -0.01(-0.14%)
Dec 06, 2019 6.279 6.313 6.262 6.313 653,839 +0.07(+1.09%)
Dec 05, 2019 6.228 6.258 6.228 6.245 856,546 -0.04(-0.68%)
Dec 04, 2019 6.211 6.305 6.211 6.287 910,473 +0.08(+1.24%)
Dec 03, 2019 6.159 6.211 6.155 6.211 2,110,490 -0.01(-0.14%)
Dec 02, 2019 6.228 6.245 6.202 6.219 1,461,876 -0.02(-0.27%)
Nov 29, 2019 6.228 6.245 6.203 6.236 611,055 -0.05(-0.81%)
Nov 27, 2019 6.270 6.287 6.253 6.287 988,847 +0.02(+0.27%)
Nov 26, 2019 6.236 6.287 6.236 6.270 1,013,936 +0.01(+0.14%)
Nov 25, 2019 6.228 6.279 6.228 6.262 744,735 +0.05(+0.82%)
Nov 22, 2019 6.194 6.219 6.194 6.211 557,955 +0.02(+0.28%)
Nov 21, 2019 6.202 6.219 6.185 6.194 706,893 -0.02(-0.27%)
Nov 20, 2019 6.185 6.219 6.177 6.211 1,314,243 -0.03(-0.55%)
Nov 19, 2019 6.279 6.287 6.236 6.245 1,404,961 +0.03(+0.55%)
Nov 18, 2019 6.228 6.236 6.202 6.211 1,060,108 -0.02(-0.27%)
Nov 15, 2019 6.211 6.249 6.202 6.228 1,105,010 +0.03(+0.41%)
Nov 14, 2019 6.185 6.211 6.168 6.202 779,358 -0.03(-0.41%)
Nov 13, 2019 6.313 6.322 6.219 6.228 1,173,075 -0.02(-0.27%)
Nov 12, 2019 6.262 6.287 6.245 6.245 1,004,459 -0.02(-0.27%)
Nov 11, 2019 6.262 6.287 6.245 6.262 2,616,959 +0.00(+0.00%)
Nov 08, 2019 6.253 6.287 6.228 6.262 801,885 +0.02(+0.27%)
Nov 07, 2019 6.211 6.245 6.211 6.245 512,152 +0.04(+0.69%)
Nov 06, 2019 6.194 6.202 6.177 6.202 779,478 +0.02(+0.28%)
Nov 05, 2019 6.185 6.219 6.177 6.185 1,198,820 +0.03(+0.42%)
Nov 04, 2019 6.142 6.177 6.142 6.159 883,697 +0.03(+0.56%)
Nov 01, 2019 6.083 6.125 6.083 6.125 933,755 +0.07(+1.13%)
Oct 31, 2019 6.091 6.091 6.019 6.057 779,264 -0.06(-0.98%)
Oct 30, 2019 6.117 6.134 6.066 6.117 984,402 -0.03(-0.55%)
Oct 29, 2019 6.117 6.177 6.108 6.151 4,224,671 +0.09(+1.55%)
Oct 28, 2019 6.014 6.066 6.014 6.057 826,903 +0.03(+0.57%)
Oct 25, 2019 5.972 6.032 5.972 6.023 907,263 +0.01(+0.14%)
Oct 24, 2019 6.006 6.040 5.997 6.014 880,931 +0.03(+0.57%)
Oct 23, 2019 5.955 5.980 5.938 5.980 1,269,698 +0.07(+1.15%)
Oct 22, 2019 5.921 5.989 5.912 5.912 1,827,731 -0.01(-0.14%)
Oct 21, 2019 5.895 5.946 5.895 5.921 1,322,656 +0.07(+1.17%)
Oct 18, 2019 5.869 5.895 5.852 5.852 1,256,923 -0.04(-0.72%)
Oct 17, 2019 5.912 5.938 5.878 5.895 1,098,413 -0.03(-0.58%)
Oct 16, 2019 5.955 5.955 5.912 5.929 1,517,673 +0.00(+0.00%)
Oct 15, 2019 5.895 5.955 5.869 5.929 2,129,253 +0.10(+1.76%)
Oct 14, 2019 5.844 5.869 5.818 5.827 2,259,344 -0.03(-0.44%)
Oct 11, 2019 5.801 5.886 5.801 5.852 2,799,624 +0.07(+1.18%)
Oct 10, 2019 5.724 5.793 5.724 5.784 2,096,794 +0.01(+0.15%)
Oct 09, 2019 5.767 5.801 5.746 5.776 2,602,635 +0.04(+0.74%)
Oct 08, 2019 5.733 5.767 5.707 5.733 4,751,159 -0.03(-0.44%)
Oct 07, 2019 5.741 5.776 5.737 5.759 1,428,519 -0.05(-0.88%)
Oct 04, 2019 5.776 5.818 5.759 5.810 1,398,405 +0.01(+0.15%)
Oct 03, 2019 5.750 5.810 5.741 5.801 1,735,039 +0.06(+1.04%)
Oct 02, 2019 5.784 5.801 5.733 5.741 1,110,382 -0.05(-0.88%)
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.