Skip to main content

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

13.86 +0.21 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.334 6.352 6.297 6.343 792,536 +0.05(+0.73%)
Aug 30, 2021 6.398 6.407 6.288 6.297 785,678 -0.08(-1.30%)
Aug 27, 2021 6.352 6.389 6.343 6.380 1,030,733 +0.04(+0.58%)
Aug 26, 2021 6.380 6.403 6.343 6.343 705,363 -0.02(-0.29%)
Aug 25, 2021 6.352 6.389 6.334 6.361 1,143,574 +0.01(+0.14%)
Aug 24, 2021 6.325 6.371 6.315 6.352 755,380 +0.03(+0.44%)
Aug 23, 2021 6.306 6.352 6.288 6.325 835,443 +0.04(+0.58%)
Aug 20, 2021 6.251 6.306 6.233 6.288 873,555 +0.05(+0.74%)
Aug 19, 2021 6.279 6.288 6.214 6.242 1,560,289 -0.09(-1.45%)
Aug 18, 2021 6.352 6.398 6.334 6.334 1,634,771 -0.03(-0.43%)
Aug 17, 2021 6.389 6.398 6.343 6.361 1,209,530 -0.09(-1.42%)
Aug 16, 2021 6.435 6.463 6.380 6.453 1,526,163 -0.05(-0.71%)
Aug 13, 2021 6.499 6.504 6.458 6.499 1,534,387 -0.02(-0.28%)
Aug 12, 2021 6.508 6.545 6.481 6.518 1,223,876 -0.01(-0.14%)
Aug 11, 2021 6.472 6.545 6.472 6.527 1,533,820 +0.18(+2.90%)
Aug 10, 2021 6.343 6.371 6.279 6.343 3,698,387 +0.04(+0.58%)
Aug 09, 2021 6.315 6.343 6.280 6.306 774,965 +0.01(+0.15%)
Aug 06, 2021 6.288 6.334 6.288 6.297 695,953 +0.06(+0.88%)
Aug 05, 2021 6.205 6.242 6.187 6.242 420,333 +0.08(+1.34%)
Aug 04, 2021 6.187 6.205 6.159 6.159 847,754 -0.09(-1.47%)
Aug 03, 2021 6.233 6.251 6.155 6.251 912,087 +0.03(+0.44%)
Aug 02, 2021 6.279 6.338 6.224 6.224 1,072,780 +0.03(+0.45%)
Jul 30, 2021 6.214 6.288 6.164 6.196 871,425 -0.07(-1.17%)
Jul 29, 2021 6.297 6.315 6.251 6.269 1,290,488 -0.02(-0.29%)
Jul 28, 2021 6.251 6.297 6.224 6.288 955,259 +0.06(+0.89%)
Jul 27, 2021 6.187 6.265 6.187 6.233 1,419,109 +0.03(+0.44%)
Jul 26, 2021 6.182 6.242 6.178 6.205 1,589,764 -0.01(-0.15%)
Jul 23, 2021 6.224 6.274 6.201 6.214 2,062,011 +0.03(+0.45%)
Jul 22, 2021 6.279 6.279 6.187 6.187 1,181,687 -0.08(-1.32%)
Jul 21, 2021 6.251 6.293 6.214 6.269 1,329,683 +0.06(+0.89%)
Jul 20, 2021 6.104 6.224 6.104 6.214 2,280,715 +0.15(+2.42%)
Jul 19, 2021 6.113 6.122 5.994 6.067 3,829,892 -0.08(-1.35%)
Jul 16, 2021 6.233 6.260 6.145 6.150 2,426,846 -0.05(-0.74%)
Jul 15, 2021 6.242 6.251 6.168 6.196 2,573,831 -0.06(-0.88%)
Jul 14, 2021 6.297 6.325 6.224 6.251 1,707,108 -0.05(-0.73%)
Jul 13, 2021 6.352 6.371 6.279 6.297 1,084,980 -0.05(-0.72%)
Jul 12, 2021 6.297 6.352 6.251 6.343 1,580,996 +0.01(+0.15%)
Jul 09, 2021 6.205 6.361 6.205 6.334 2,953,527 +0.20(+3.30%)
Jul 08, 2021 6.233 6.237 6.113 6.132 2,508,707 -0.14(-2.20%)
Jul 07, 2021 6.279 6.311 6.233 6.269 1,112,096 -0.05(-0.73%)
Jul 06, 2021 6.398 6.407 6.269 6.315 1,665,130 -0.06(-0.87%)
Jul 02, 2021 6.453 6.453 6.371 6.371 1,219,862 -0.01(-0.14%)
Jul 01, 2021 6.343 6.389 6.315 6.380 784,685 +0.05(+0.73%)
Jun 30, 2021 6.398 6.398 6.306 6.334 1,173,146 -0.08(-1.29%)
Jun 29, 2021 6.481 6.536 6.417 6.417 997,457 -0.11(-1.69%)
Jun 28, 2021 6.518 6.554 6.445 6.527 3,094,623 +0.01(+0.14%)
Jun 25, 2021 6.463 6.536 6.453 6.518 2,313,448 +0.07(+1.14%)
Jun 24, 2021 6.352 6.453 6.352 6.444 1,429,682 +0.12(+1.89%)
Jun 23, 2021 6.398 6.398 6.316 6.325 1,133,226 -0.12(-1.85%)
Jun 22, 2021 6.472 6.472 6.389 6.444 2,680,377 -0.01(-0.14%)
Jun 21, 2021 6.371 6.453 6.361 6.453 1,839,570 +0.13(+2.03%)
Jun 18, 2021 6.435 6.435 6.315 6.325 2,304,914 -0.19(-2.96%)
Jun 17, 2021 6.591 6.610 6.463 6.518 2,559,895 -0.03(-0.42%)
Jun 16, 2021 6.536 6.564 6.490 6.545 1,605,993 +0.02(+0.28%)
Jun 15, 2021 6.499 6.536 6.453 6.527 1,035,084 +0.04(+0.57%)
Jun 14, 2021 6.554 6.559 6.453 6.490 1,200,759 -0.08(-1.26%)
Jun 11, 2021 6.564 6.573 6.518 6.573 1,769,361 -0.01(-0.14%)
Jun 10, 2021 6.683 6.683 6.582 6.582 694,272 -0.05(-0.69%)
Jun 09, 2021 6.683 6.683 6.610 6.628 1,027,119 -0.10(-1.50%)
Jun 08, 2021 6.720 6.757 6.692 6.729 888,510 -0.01(-0.14%)
Jun 07, 2021 6.766 6.766 6.702 6.738 767,499 -0.06(-0.81%)
Jun 04, 2021 6.821 6.835 6.766 6.793 1,042,281 -0.05(-0.67%)
Jun 03, 2021 6.757 6.867 6.757 6.839 1,253,262 +0.08(+1.22%)
Jun 02, 2021 6.775 6.784 6.748 6.757 1,149,459 +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.