Skip to main content

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

13.79 -0.09 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.890 6.910 6.850 6.900 728,563 +0.05(+0.73%)
Aug 30, 2021 6.960 6.970 6.840 6.850 722,259 -0.09(-1.30%)
Aug 27, 2021 6.910 6.950 6.900 6.940 947,533 +0.04(+0.58%)
Aug 26, 2021 6.940 6.965 6.900 6.900 648,427 -0.02(-0.29%)
Aug 25, 2021 6.910 6.950 6.890 6.920 1,051,265 +0.01(+0.14%)
Aug 24, 2021 6.880 6.930 6.870 6.910 694,406 +0.03(+0.44%)
Aug 23, 2021 6.860 6.910 6.840 6.880 768,007 +0.04(+0.58%)
Aug 20, 2021 6.800 6.860 6.780 6.840 803,042 +0.05(+0.74%)
Aug 19, 2021 6.830 6.840 6.760 6.790 1,434,343 -0.10(-1.45%)
Aug 18, 2021 6.910 6.960 6.890 6.890 1,502,813 -0.03(-0.43%)
Aug 17, 2021 6.950 6.960 6.900 6.920 1,111,897 -0.10(-1.42%)
Aug 16, 2021 7.000 7.030 6.940 7.020 1,402,972 -0.05(-0.71%)
Aug 13, 2021 7.070 7.075 7.025 7.070 1,410,532 -0.02(-0.28%)
Aug 12, 2021 7.080 7.120 7.050 7.090 1,125,085 -0.01(-0.14%)
Aug 11, 2021 7.040 7.120 7.040 7.100 1,410,011 +0.20(+2.90%)
Aug 10, 2021 6.900 6.930 6.830 6.900 3,399,854 +0.04(+0.58%)
Aug 09, 2021 6.870 6.900 6.831 6.860 712,410 +0.01(+0.15%)
Aug 06, 2021 6.840 6.890 6.840 6.850 639,776 +0.06(+0.88%)
Aug 05, 2021 6.750 6.790 6.730 6.790 386,404 +0.09(+1.34%)
Aug 04, 2021 6.730 6.750 6.700 6.700 779,324 -0.10(-1.47%)
Aug 03, 2021 6.780 6.800 6.695 6.800 838,464 +0.03(+0.44%)
Aug 02, 2021 6.830 6.895 6.770 6.770 986,186 +0.03(+0.45%)
Jul 30, 2021 6.760 6.840 6.705 6.740 801,084 -0.08(-1.17%)
Jul 29, 2021 6.850 6.870 6.800 6.820 1,186,320 -0.02(-0.29%)
Jul 28, 2021 6.800 6.850 6.770 6.840 878,151 +0.06(+0.88%)
Jul 27, 2021 6.730 6.815 6.730 6.780 1,304,559 +0.03(+0.44%)
Jul 26, 2021 6.725 6.790 6.720 6.750 1,461,439 -0.01(-0.15%)
Jul 23, 2021 6.770 6.825 6.745 6.760 1,895,566 +0.03(+0.45%)
Jul 22, 2021 6.830 6.830 6.730 6.730 1,086,302 -0.09(-1.32%)
Jul 21, 2021 6.800 6.846 6.760 6.820 1,222,352 +0.06(+0.89%)
Jul 20, 2021 6.640 6.770 6.640 6.760 2,096,616 +0.16(+2.42%)
Jul 19, 2021 6.650 6.660 6.520 6.600 3,520,744 -0.09(-1.35%)
Jul 16, 2021 6.780 6.810 6.685 6.690 2,230,952 -0.05(-0.74%)
Jul 15, 2021 6.790 6.800 6.710 6.740 2,366,072 -0.06(-0.88%)
Jul 14, 2021 6.850 6.880 6.770 6.800 1,569,311 -0.05(-0.73%)
Jul 13, 2021 6.910 6.930 6.830 6.850 997,401 -0.05(-0.72%)
Jul 12, 2021 6.850 6.910 6.800 6.900 1,453,379 +0.01(+0.15%)
Jul 09, 2021 6.750 6.920 6.750 6.890 2,715,119 +0.22(+3.30%)
Jul 08, 2021 6.780 6.785 6.650 6.670 2,306,205 -0.15(-2.20%)
Jul 07, 2021 6.830 6.865 6.780 6.820 1,022,328 -0.05(-0.73%)
Jul 06, 2021 6.960 6.970 6.820 6.870 1,530,721 -0.06(-0.87%)
Jul 02, 2021 7.020 7.020 6.930 6.930 1,121,395 -0.01(-0.14%)
Jul 01, 2021 6.900 6.950 6.870 6.940 721,346 +0.05(+0.73%)
Jun 30, 2021 6.960 6.960 6.860 6.890 1,078,450 -0.09(-1.29%)
Jun 29, 2021 7.050 7.110 6.980 6.980 916,943 -0.12(-1.69%)
Jun 28, 2021 7.090 7.130 7.011 7.100 2,844,826 +0.01(+0.14%)
Jun 25, 2021 7.030 7.110 7.019 7.090 2,126,707 +0.08(+1.14%)
Jun 24, 2021 6.910 7.020 6.910 7.010 1,314,279 +0.13(+1.89%)
Jun 23, 2021 6.960 6.960 6.870 6.880 1,041,753 -0.13(-1.85%)
Jun 22, 2021 7.040 7.040 6.950 7.010 2,464,018 -0.01(-0.14%)
Jun 21, 2021 6.930 7.020 6.920 7.020 1,691,081 +0.14(+2.03%)
Jun 18, 2021 7.000 7.000 6.870 6.880 2,118,862 -0.21(-2.96%)
Jun 17, 2021 7.170 7.190 7.030 7.090 2,353,261 -0.03(-0.42%)
Jun 16, 2021 7.110 7.140 7.060 7.120 1,476,358 +0.02(+0.28%)
Jun 15, 2021 7.070 7.110 7.020 7.100 951,533 +0.04(+0.57%)
Jun 14, 2021 7.130 7.135 7.020 7.060 1,103,834 -0.09(-1.26%)
Jun 11, 2021 7.140 7.150 7.090 7.150 1,626,539 -0.01(-0.14%)
Jun 10, 2021 7.270 7.270 7.160 7.160 638,231 -0.05(-0.69%)
Jun 09, 2021 7.270 7.270 7.190 7.210 944,211 -0.11(-1.50%)
Jun 08, 2021 7.310 7.350 7.280 7.320 816,790 -0.01(-0.14%)
Jun 07, 2021 7.360 7.360 7.290 7.330 705,547 -0.06(-0.81%)
Jun 04, 2021 7.420 7.435 7.360 7.390 958,149 -0.05(-0.67%)
Jun 03, 2021 7.350 7.470 7.350 7.440 1,152,099 +0.09(+1.22%)
Jun 02, 2021 7.370 7.380 7.340 7.350 1,056,675 +0.02(+0.27%)
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.