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 )

12.17 -0.73 (-5.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2020 6.310 6.380 6.230 6.370 6,510,600 +0.09(+1.43%)
Feb 27, 2020 6.350 6.390 6.270 6.280 26,616,000 -0.16(-2.48%)
Feb 26, 2020 6.450 6.500 6.420 6.440 2,632,979 +0.03(+0.47%)
Feb 25, 2020 6.540 6.560 6.340 6.410 3,753,326 -0.07(-1.08%)
Feb 24, 2020 6.470 6.520 6.460 6.480 1,413,474 -0.21(-3.14%)
Feb 21, 2020 6.720 6.720 6.670 6.690 874,900 -0.04(-0.59%)
Feb 20, 2020 6.750 6.760 6.704 6.730 1,000,511 -0.08(-1.17%)
Feb 19, 2020 6.860 6.860 6.800 6.810 845,920 -0.07(-1.02%)
Feb 18, 2020 6.960 6.970 6.870 6.880 791,726 -0.10(-1.43%)
Feb 14, 2020 7.040 7.050 6.980 6.980 1,085,000 -0.08(-1.13%)
Feb 13, 2020 7.100 7.100 7.040 7.060 887,580 -0.12(-1.67%)
Feb 12, 2020 7.180 7.200 7.150 7.180 832,018 -0.05(-0.69%)
Feb 11, 2020 7.220 7.250 7.220 7.230 785,324 +0.03(+0.42%)
Feb 10, 2020 7.190 7.220 7.170 7.200 653,387 +0.01(+0.14%)
Feb 07, 2020 7.220 7.220 7.180 7.190 746,900 -0.04(-0.55%)
Feb 06, 2020 7.250 7.250 7.200 7.230 1,089,151 +0.01(+0.14%)
Feb 05, 2020 7.240 7.240 7.190 7.220 1,366,484 +0.01(+0.14%)
Feb 04, 2020 7.200 7.230 7.190 7.210 5,114,253 +0.10(+1.41%)
Feb 03, 2020 7.070 7.140 7.070 7.110 720,647 +0.09(+1.28%)
Jan 31, 2020 7.090 7.090 7.020 7.020 1,068,500 -0.16(-2.23%)
Jan 30, 2020 7.130 7.190 7.117 7.180 1,364,754 +0.07(+0.98%)
Jan 29, 2020 7.130 7.150 7.090 7.110 647,483 +0.02(+0.28%)
Jan 28, 2020 7.090 7.120 7.050 7.090 790,742 +0.04(+0.57%)
Jan 27, 2020 7.040 7.075 7.030 7.050 1,071,175 -0.03(-0.42%)
Jan 24, 2020 7.180 7.180 7.060 7.080 1,106,900 -0.08(-1.12%)
Jan 23, 2020 7.170 7.170 7.120 7.160 804,874 -0.02(-0.28%)
Jan 22, 2020 7.210 7.210 7.160 7.180 978,081 +0.00(+0.00%)
Jan 21, 2020 7.230 7.230 7.170 7.180 726,529 -0.04(-0.55%)
Jan 17, 2020 7.200 7.230 7.190 7.220 960,800 +0.00(+0.00%)
Jan 16, 2020 7.200 7.220 7.170 7.220 991,400 +0.01(+0.14%)
Jan 15, 2020 7.250 7.260 7.210 7.210 967,846 -0.05(-0.69%)
Jan 14, 2020 7.290 7.310 7.250 7.260 1,235,459 -0.13(-1.76%)
Jan 13, 2020 7.370 7.390 7.320 7.390 1,300,115 +0.07(+0.96%)
Jan 10, 2020 7.400 7.400 7.300 7.320 1,799,400 -0.07(-0.95%)
Jan 09, 2020 7.400 7.440 7.370 7.390 1,417,593 -0.02(-0.27%)
Jan 08, 2020 7.360 7.450 7.350 7.410 3,876,690 +0.08(+1.09%)
Jan 07, 2020 7.350 7.370 7.330 7.330 1,575,573 -0.04(-0.54%)
Jan 06, 2020 7.340 7.380 7.330 7.370 544,154 -0.03(-0.41%)
Jan 03, 2020 7.380 7.420 7.340 7.400 638,200 -0.07(-0.94%)
Jan 02, 2020 7.430 7.480 7.420 7.470 580,077 +0.06(+0.81%)
Dec 31, 2019 7.380 7.415 7.370 7.410 536,800 +0.00(+0.00%)
Dec 30, 2019 7.410 7.430 7.390 7.410 639,879 +0.00(+0.00%)
Dec 27, 2019 7.400 7.440 7.390 7.410 430,900 +0.00(+0.00%)
Dec 26, 2019 7.390 7.420 7.380 7.410 711,236 +0.01(+0.14%)
Dec 24, 2019 7.350 7.400 7.350 7.400 340,200 -0.02(-0.27%)
Dec 23, 2019 7.440 7.440 7.390 7.420 761,178 -0.06(-0.80%)
Dec 20, 2019 7.510 7.510 7.460 7.480 1,088,600 +0.01(+0.13%)
Dec 19, 2019 7.500 7.510 7.470 7.470 614,306 -0.05(-0.66%)
Dec 18, 2019 7.510 7.530 7.504 7.520 735,643 -0.01(-0.13%)
Dec 17, 2019 7.500 7.560 7.490 7.530 673,636 +0.06(+0.80%)
Dec 16, 2019 7.440 7.490 7.420 7.470 804,618 +0.07(+0.95%)
Dec 13, 2019 7.370 7.440 7.350 7.400 1,184,800 +0.04(+0.54%)
Dec 12, 2019 7.300 7.380 7.280 7.360 2,456,747 +0.00(+0.00%)
Dec 11, 2019 7.340 7.370 7.300 7.360 1,104,856 -0.03(-0.41%)
Dec 10, 2019 7.370 7.400 7.340 7.390 722,907 +0.00(+0.00%)
Dec 09, 2019 7.390 7.425 7.370 7.390 1,665,433 -0.01(-0.14%)
Dec 06, 2019 7.360 7.400 7.340 7.400 557,800 +0.08(+1.09%)
Dec 05, 2019 7.300 7.335 7.300 7.320 730,732 -0.05(-0.68%)
Dec 04, 2019 7.280 7.390 7.280 7.370 776,738 +0.09(+1.24%)
Dec 03, 2019 7.220 7.280 7.215 7.280 1,800,490 -0.01(-0.14%)
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.