Skip to main content

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

13.68 -0.03 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 13.66 13.72 13.59 13.68 816,246 -0.03(-0.22%)
Jul 11, 2024 13.86 13.86 13.70 13.71 630,040 -0.11(-0.80%)
Jul 10, 2024 13.75 13.83 13.75 13.82 616,118 +0.09(+0.66%)
Jul 09, 2024 13.72 13.77 13.68 13.73 657,615 -0.06(-0.44%)
Jul 08, 2024 13.85 13.87 13.78 13.79 644,264 -0.07(-0.51%)
Jul 05, 2024 13.83 13.87 13.75 13.86 669,661 +0.21(+1.54%)
Jul 03, 2024 13.59 13.67 13.59 13.65 351,731 -0.04(-0.29%)
Jul 02, 2024 13.87 13.87 13.58 13.69 1,025,052 +0.24(+1.78%)
Jul 01, 2024 13.43 13.50 13.40 13.45 576,278 +0.04(+0.30%)
Jun 28, 2024 13.31 13.42 13.29 13.41 1,175,496 +0.37(+2.84%)
Jun 27, 2024 13.03 13.11 13.00 13.04 428,428 +0.06(+0.46%)
Jun 26, 2024 12.91 12.98 12.89 12.98 980,664 +0.01(+0.08%)
Jun 25, 2024 12.95 12.99 12.92 12.97 1,001,179 +0.36(+2.85%)
Jun 24, 2024 12.71 12.71 12.60 12.61 576,658 +0.08(+0.64%)
Jun 21, 2024 12.58 12.58 12.50 12.53 1,188,425 -0.09(-0.71%)
Jun 20, 2024 12.57 12.63 12.55 12.62 470,615 +0.00(+0.00%)
Jun 18, 2024 12.63 12.66 12.59 12.62 462,007 -0.01(-0.08%)
Jun 17, 2024 12.55 12.63 12.48 12.63 812,651 +0.01(+0.08%)
Jun 14, 2024 12.60 12.63 12.50 12.62 1,196,735 -0.01(-0.08%)
Jun 13, 2024 12.72 12.78 12.61 12.63 882,602 -0.30(-2.32%)
Jun 12, 2024 13.01 13.07 12.92 12.93 973,264 -0.02(-0.15%)
Jun 11, 2024 13.04 13.05 12.87 12.95 967,386 -0.21(-1.60%)
Jun 10, 2024 13.17 13.18 13.12 13.16 721,218 +0.10(+0.77%)
Jun 07, 2024 13.02 13.08 13.02 13.06 434,047 -0.02(-0.15%)
Jun 06, 2024 13.00 13.08 12.99 13.08 555,335 +0.11(+0.85%)
Jun 05, 2024 13.00 13.00 12.89 12.97 839,652 -0.31(-2.33%)
Jun 04, 2024 13.30 13.30 13.18 13.28 826,590 -0.10(-0.75%)
Jun 03, 2024 13.36 13.41 13.26 13.38 1,240,153 +0.27(+2.06%)
May 31, 2024 13.09 13.12 13.02 13.11 849,801 +0.29(+2.26%)
May 30, 2024 12.89 12.89 12.79 12.82 681,920 +0.18(+1.42%)
May 29, 2024 12.68 12.71 12.62 12.64 570,530 -0.17(-1.33%)
May 28, 2024 12.78 12.88 12.78 12.81 894,523 +0.25(+1.99%)
May 24, 2024 12.50 12.56 12.49 12.56 464,173 +0.14(+1.13%)
May 23, 2024 12.52 12.54 12.39 12.42 724,279 -0.09(-0.72%)
May 22, 2024 12.60 12.60 12.48 12.51 719,650 -0.14(-1.11%)
May 21, 2024 12.64 12.67 12.61 12.65 913,268 +0.01(+0.08%)
May 20, 2024 12.64 12.71 12.61 12.64 803,859 +0.11(+0.88%)
May 17, 2024 12.45 12.57 12.41 12.53 1,168,519 +0.51(+4.24%)
May 16, 2024 12.10 12.13 12.01 12.02 1,038,526 -0.25(-2.04%)
May 15, 2024 12.27 12.35 12.23 12.27 1,314,540 +0.46(+3.90%)
May 14, 2024 11.69 11.81 11.68 11.81 576,906 +0.15(+1.29%)
May 13, 2024 11.73 11.73 11.63 11.66 1,050,578 +0.06(+0.52%)
May 10, 2024 11.57 11.61 11.57 11.60 408,761 +0.09(+0.78%)
May 09, 2024 11.47 11.53 11.46 11.51 574,278 +0.07(+0.61%)
May 08, 2024 11.39 11.46 11.34 11.44 797,291 -0.10(-0.87%)
May 07, 2024 11.58 11.60 11.51 11.54 757,063 -0.07(-0.60%)
May 06, 2024 11.61 11.63 11.58 11.61 499,338 +0.05(+0.43%)
May 03, 2024 11.52 11.59 11.50 11.56 708,545 +0.12(+1.05%)
May 02, 2024 11.44 11.47 11.40 11.44 417,235 +0.08(+0.70%)
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.