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 )

13.48 +0.07 (+0.56%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jul 1, 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 (%)
Jun 29, 2012 4.634 4.676 4.634 4.655 509,049 +0.05(+1.07%)
Jun 28, 2012 4.564 4.606 4.557 4.606 659,494 +0.11(+2.50%)
Jun 27, 2012 4.473 4.522 4.459 4.494 304,670 +0.08(+1.75%)
Jun 26, 2012 4.389 4.417 4.375 4.417 433,546 +0.04(+0.80%)
Jun 25, 2012 4.403 4.410 4.368 4.382 354,762 -0.06(-1.42%)
Jun 22, 2012 4.445 4.466 4.425 4.445 446,128 +0.01(+0.32%)
Jun 21, 2012 4.522 4.536 4.431 4.431 1,143,945 -0.12(-2.62%)
Jun 20, 2012 4.529 4.564 4.501 4.550 541,185 +0.04(+0.93%)
Jun 19, 2012 4.445 4.515 4.445 4.508 431,173 +0.06(+1.26%)
Jun 18, 2012 4.417 4.466 4.417 4.452 466,453 +0.01(+0.16%)
Jun 15, 2012 4.410 4.459 4.403 4.445 381,139 +0.10(+2.26%)
Jun 14, 2012 4.284 4.354 4.277 4.347 474,325 +0.15(+3.68%)
Jun 13, 2012 4.186 4.231 4.165 4.193 335,509 +0.00(+0.00%)
Jun 12, 2012 4.179 4.214 4.165 4.193 314,245 +0.05(+1.18%)
Jun 11, 2012 4.186 4.207 4.129 4.143 450,112 -0.06(-1.34%)
Jun 08, 2012 4.228 4.228 4.172 4.200 491,631 -0.08(-1.80%)
Jun 07, 2012 4.298 4.319 4.277 4.277 655,118 +0.01(+0.33%)
Jun 06, 2012 4.186 4.270 4.186 4.263 1,329,069 +0.11(+2.53%)
Jun 05, 2012 4.122 4.165 4.101 4.157 675,106 +0.15(+3.67%)
Jun 04, 2012 4.045 4.080 3.961 4.010 614,804 +0.00(+0.00%)
Jun 01, 2012 4.059 4.105 4.003 4.010 489,402 -0.13(-3.05%)
May 31, 2012 4.101 4.161 4.066 4.136 1,214,247 +0.06(+1.55%)
May 30, 2012 4.080 4.094 4.066 4.073 1,344,152 -0.09(-2.19%)
May 29, 2012 4.143 4.165 4.115 4.165 463,909 +0.07(+1.71%)
May 25, 2012 4.080 4.115 4.080 4.094 421,653 -0.04(-0.85%)
May 24, 2012 4.150 4.175 4.108 4.129 383,009 -0.02(-0.51%)
May 23, 2012 4.101 4.150 4.066 4.150 517,813 +0.01(+0.17%)
May 22, 2012 4.115 4.172 4.087 4.143 1,340,508 +0.08(+1.90%)
May 21, 2012 4.066 4.087 4.045 4.066 700,024 -0.01(-0.17%)
May 18, 2012 4.186 4.186 4.066 4.073 753,058 -0.07(-1.69%)
May 17, 2012 4.186 4.200 4.136 4.143 1,654,350 +0.04(+0.85%)
May 16, 2012 4.101 4.165 4.101 4.108 769,758 +0.00(+0.00%)
May 15, 2012 4.150 4.157 4.066 4.108 411,916 -0.03(-0.68%)
May 14, 2012 4.179 4.200 4.136 4.136 542,934 -0.04(-1.01%)
May 11, 2012 4.172 4.228 4.165 4.179 725,685 -0.11(-2.61%)
May 10, 2012 4.291 4.312 4.284 4.291 565,889 +0.01(+0.16%)
May 09, 2012 4.249 4.291 4.221 4.284 601,023 -0.01(-0.33%)
May 08, 2012 4.312 4.347 4.263 4.298 477,523 -0.08(-1.76%)
May 07, 2012 4.347 4.396 4.347 4.375 369,214 +0.01(+0.32%)
May 04, 2012 4.382 4.396 4.347 4.361 381,158 -0.06(-1.27%)
May 03, 2012 4.403 4.427 4.382 4.417 380,833 -0.02(-0.47%)
May 02, 2012 4.396 4.459 4.375 4.438 606,252 -0.01(-0.16%)
May 01, 2012 4.431 4.466 4.389 4.445 430,588 -0.08(-1.71%)
Apr 30, 2012 4.522 4.557 4.494 4.522 453,439 -0.04(-0.77%)
Apr 27, 2012 4.550 4.557 4.522 4.557 264,154 +0.00(+0.00%)
Apr 26, 2012 4.522 4.585 4.515 4.557 492,423 +0.01(+0.31%)
Apr 25, 2012 4.508 4.550 4.508 4.543 557,895 +0.04(+0.78%)
Apr 24, 2012 4.501 4.529 4.487 4.508 574,703 -0.01(-0.16%)
Apr 23, 2012 4.543 4.543 4.494 4.515 856,519 -0.12(-2.57%)
Apr 20, 2012 4.571 4.634 4.564 4.634 1,274,574 +0.04(+0.92%)
Apr 19, 2012 4.655 4.662 4.578 4.592 1,105,046 -0.09(-1.95%)
Apr 18, 2012 4.648 4.697 4.627 4.683 5,458,924 +0.04(+0.75%)
Apr 17, 2012 4.655 4.676 4.627 4.648 436,657 -0.01(-0.15%)
Apr 16, 2012 4.655 4.662 4.613 4.655 7,469,334 -0.03(-0.60%)
Apr 13, 2012 4.690 4.704 4.655 4.683 1,715,043 +0.09(+1.98%)
Apr 12, 2012 4.543 4.606 4.529 4.592 621,427 +0.04(+0.92%)
Apr 11, 2012 4.522 4.564 4.515 4.550 705,782 +0.08(+1.72%)
Apr 10, 2012 4.501 4.522 4.452 4.473 694,866 +0.01(+0.31%)
Apr 09, 2012 4.466 4.480 4.431 4.459 233,211 -0.02(-0.47%)
Apr 05, 2012 4.480 4.501 4.459 4.480 621,144 -0.04(-0.78%)
Apr 04, 2012 4.543 4.543 4.494 4.515 197,186 -0.08(-1.83%)
Apr 03, 2012 4.683 4.683 4.578 4.599 272,173 -0.15(-3.24%)
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.