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 )

12.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 30, 2012 6.680 6.690 6.630 6.640 297,997 -0.07(-1.04%)
Mar 29, 2012 6.700 6.710 6.650 6.710 270,348 -0.06(-0.89%)
Mar 28, 2012 6.780 6.780 6.710 6.770 226,253 -0.08(-1.17%)
Mar 27, 2012 6.900 6.980 6.830 6.850 667,609 -0.09(-1.30%)
Mar 26, 2012 6.840 6.970 6.810 6.940 537,053 +0.11(+1.61%)
Mar 23, 2012 6.820 6.860 6.790 6.830 222,872 -0.02(-0.29%)
Mar 22, 2012 6.850 6.890 6.830 6.850 289,188 +0.01(+0.15%)
Mar 21, 2012 6.880 6.890 6.820 6.840 312,102 -0.17(-2.43%)
Mar 20, 2012 6.950 7.020 6.920 7.010 362,122 -0.04(-0.57%)
Mar 19, 2012 6.990 7.060 6.990 7.050 265,590 +0.08(+1.15%)
Mar 16, 2012 6.920 7.000 6.920 6.970 476,452 +0.09(+1.31%)
Mar 15, 2012 6.860 6.900 6.830 6.880 431,987 +0.02(+0.29%)
Mar 14, 2012 6.890 6.920 6.840 6.860 230,753 -0.04(-0.58%)
Mar 13, 2012 6.780 6.900 6.780 6.900 682,904 +0.18(+2.68%)
Mar 12, 2012 6.750 6.750 6.690 6.720 248,015 -0.09(-1.32%)
Mar 09, 2012 6.840 6.860 6.780 6.810 360,200 -0.01(-0.15%)
Mar 08, 2012 6.740 6.820 6.730 6.820 387,588 +0.19(+2.87%)
Mar 07, 2012 6.640 6.650 6.590 6.630 230,274 +0.08(+1.22%)
Mar 06, 2012 6.590 6.590 6.510 6.550 474,492 -0.10(-1.50%)
Mar 05, 2012 6.680 6.710 6.630 6.650 282,502 -0.06(-0.89%)
Mar 02, 2012 6.720 6.750 6.690 6.710 268,371 -0.08(-1.18%)
Mar 01, 2012 6.780 6.840 6.770 6.790 346,227 +0.00(+0.00%)
Feb 29, 2012 6.930 6.930 6.790 6.790 531,868 -0.19(-2.72%)
Feb 28, 2012 6.940 7.000 6.940 6.980 267,436 +0.12(+1.75%)
Feb 27, 2012 6.810 6.880 6.790 6.860 258,770 -0.07(-1.01%)
Feb 24, 2012 6.890 6.960 6.890 6.930 476,490 +0.14(+2.06%)
Feb 23, 2012 6.780 6.830 6.750 6.790 278,517 +0.04(+0.59%)
Feb 22, 2012 6.770 6.790 6.730 6.750 347,398 -0.01(-0.15%)
Feb 21, 2012 6.780 6.780 6.720 6.760 349,966 -0.06(-0.88%)
Feb 17, 2012 6.840 6.900 6.820 6.820 684,630 -0.14(-2.01%)
Feb 16, 2012 6.870 6.960 6.790 6.960 4,555,033 +0.09(+1.31%)
Feb 15, 2012 6.940 6.940 6.850 6.870 296,133 +0.17(+2.54%)
Feb 14, 2012 6.690 6.710 6.640 6.700 258,692 +0.03(+0.45%)
Feb 13, 2012 6.610 6.690 6.610 6.670 150,740 +0.15(+2.30%)
Feb 10, 2012 6.570 6.570 6.510 6.520 212,521 -0.23(-3.41%)
Feb 09, 2012 6.750 6.790 6.730 6.750 198,568 +0.01(+0.15%)
Feb 08, 2012 6.730 6.760 6.670 6.740 441,729 +0.05(+0.75%)
Feb 07, 2012 6.600 6.720 6.600 6.690 322,032 +0.13(+1.98%)
Feb 06, 2012 6.600 6.620 6.550 6.560 432,227 -0.06(-0.91%)
Feb 03, 2012 6.580 6.620 6.540 6.620 383,122 +0.01(+0.15%)
Feb 02, 2012 6.570 6.630 6.540 6.610 345,723 +0.15(+2.32%)
Feb 01, 2012 6.440 6.490 6.440 6.460 419,789 +0.11(+1.73%)
Jan 31, 2012 6.360 6.370 6.310 6.350 464,132 -0.05(-0.78%)
Jan 30, 2012 6.330 6.400 6.300 6.400 522,772 +0.16(+2.56%)
Jan 27, 2012 6.170 6.290 6.150 6.240 2,548,579 +0.06(+0.97%)
Jan 26, 2012 6.220 6.260 6.160 6.180 480,774 -0.05(-0.80%)
Jan 25, 2012 6.200 6.240 6.140 6.230 346,112 +0.05(+0.81%)
Jan 24, 2012 6.160 6.200 6.160 6.180 274,334 -0.05(-0.80%)
Jan 23, 2012 6.180 6.250 6.170 6.230 1,312,662 +0.09(+1.47%)
Jan 20, 2012 6.100 6.150 6.070 6.140 625,420 +0.20(+3.37%)
Jan 19, 2012 5.920 5.980 5.910 5.940 290,672 +0.11(+1.89%)
Jan 18, 2012 5.750 5.850 5.750 5.830 206,222 +0.06(+1.04%)
Jan 17, 2012 5.800 5.800 5.760 5.770 329,439 -0.02(-0.35%)
Jan 13, 2012 5.750 5.800 5.740 5.790 160,955 -0.04(-0.69%)
Jan 12, 2012 5.820 5.850 5.790 5.830 197,107 +0.00(+0.00%)
Jan 11, 2012 5.780 5.840 5.760 5.830 352,787 +0.12(+2.10%)
Jan 10, 2012 5.730 5.760 5.710 5.710 210,268 +0.05(+0.88%)
Jan 09, 2012 5.680 5.690 5.650 5.660 188,326 +0.01(+0.18%)
Jan 06, 2012 5.680 5.680 5.620 5.650 131,702 -0.04(-0.70%)
Jan 05, 2012 5.710 5.720 5.670 5.690 156,130 -0.08(-1.39%)
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.