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 )

12.17 -0.73 (-5.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Sep 30, 2015 7.550 7.630 7.515 7.630 891,599 +0.11(+1.46%)
Sep 29, 2015 7.470 7.520 7.435 7.520 910,416 -0.03(-0.40%)
Sep 28, 2015 7.720 7.730 7.540 7.550 890,793 -0.14(-1.82%)
Sep 25, 2015 7.830 7.840 7.665 7.690 769,590 +0.14(+1.85%)
Sep 24, 2015 7.550 7.570 7.410 7.550 1,400,804 -0.05(-0.66%)
Sep 23, 2015 7.650 7.660 7.575 7.600 618,953 -0.06(-0.78%)
Sep 22, 2015 7.620 7.670 7.580 7.660 607,223 -0.09(-1.16%)
Sep 21, 2015 7.700 7.800 7.700 7.750 778,737 +0.04(+0.52%)
Sep 18, 2015 7.780 7.790 7.690 7.710 1,261,190 -0.33(-4.10%)
Sep 17, 2015 8.030 8.170 8.010 8.040 941,875 -0.03(-0.37%)
Sep 16, 2015 8.010 8.100 8.000 8.070 1,233,596 +0.11(+1.38%)
Sep 15, 2015 7.870 7.970 7.830 7.960 1,318,286 +0.10(+1.27%)
Sep 14, 2015 7.870 7.880 7.800 7.860 1,430,705 -0.05(-0.63%)
Sep 11, 2015 7.860 7.920 7.840 7.910 1,141,714 +0.05(+0.64%)
Sep 10, 2015 7.810 7.890 7.780 7.860 1,430,783 +0.03(+0.38%)
Sep 09, 2015 7.960 8.000 7.820 7.830 909,131 -0.03(-0.38%)
Sep 08, 2015 7.820 7.875 7.790 7.860 1,402,160 +0.19(+2.48%)
Sep 04, 2015 7.710 7.670 7.670 7.670 1,295,100 -0.32(-4.01%)
Sep 03, 2015 7.950 8.040 7.950 7.990 762,388 -0.03(-0.37%)
Sep 02, 2015 8.020 8.030 7.890 8.020 805,356 +0.18(+2.30%)
Sep 01, 2015 7.880 7.940 7.800 7.840 2,362,895 -0.36(-4.39%)
Aug 31, 2015 8.190 8.240 8.160 8.200 1,290,767 -0.13(-1.56%)
Aug 28, 2015 8.260 8.350 8.257 8.330 1,416,412 +0.09(+1.09%)
Aug 27, 2015 8.170 8.310 8.140 8.240 1,730,444 +0.24(+3.00%)
Aug 26, 2015 7.950 8.010 7.805 8.000 2,878,712 +0.28(+3.63%)
Aug 25, 2015 7.950 8.000 7.720 7.720 2,994,813 +0.10(+1.31%)
Aug 24, 2015 7.340 8.020 7.260 7.620 3,762,003 -0.32(-4.03%)
Aug 21, 2015 8.240 8.240 7.940 7.940 1,971,810 -0.48(-5.70%)
Aug 20, 2015 8.530 8.530 8.400 8.420 1,041,941 -0.30(-3.44%)
Aug 19, 2015 8.780 8.825 8.710 8.720 931,731 -0.05(-0.57%)
Aug 18, 2015 8.790 8.830 8.760 8.770 726,842 -0.01(-0.11%)
Aug 17, 2015 8.740 8.810 8.710 8.780 565,564 -0.02(-0.23%)
Aug 14, 2015 8.740 8.820 8.710 8.800 936,907 +0.04(+0.46%)
Aug 13, 2015 8.730 8.810 8.690 8.760 1,583,532 -0.12(-1.35%)
Aug 12, 2015 8.860 8.900 8.760 8.880 1,063,644 -0.15(-1.66%)
Aug 11, 2015 9.040 9.045 9.000 9.030 892,439 -0.18(-1.95%)
Aug 10, 2015 9.150 9.230 9.140 9.210 797,922 +0.13(+1.43%)
Aug 07, 2015 9.000 9.090 9.000 9.080 959,113 +0.13(+1.45%)
Aug 06, 2015 8.970 9.010 8.910 8.950 910,198 -0.01(-0.11%)
Aug 05, 2015 8.940 9.010 8.940 8.960 1,493,854 +0.02(+0.22%)
Aug 04, 2015 8.870 8.980 8.870 8.940 2,254,453 +0.09(+1.02%)
Aug 03, 2015 8.890 8.970 8.810 8.850 1,782,536 -0.41(-4.43%)
Jul 31, 2015 9.000 9.280 8.980 9.260 1,646,436 +0.42(+4.75%)
Jul 30, 2015 8.810 8.870 8.790 8.840 681,874 +0.06(+0.68%)
Jul 29, 2015 8.670 8.810 8.670 8.780 703,126 +0.10(+1.15%)
Jul 28, 2015 8.670 8.700 8.590 8.680 527,265 +0.00(+0.00%)
Jul 27, 2015 8.690 8.720 8.640 8.680 656,729 +0.00(+0.00%)
Jul 24, 2015 8.790 8.790 8.650 8.680 1,069,620 -0.18(-2.03%)
Jul 23, 2015 8.880 8.930 8.840 8.860 1,017,288 +0.01(+0.11%)
Jul 22, 2015 8.840 8.880 8.810 8.850 838,918 -0.11(-1.23%)
Jul 21, 2015 8.950 8.960 8.900 8.960 688,334 -0.02(-0.22%)
Jul 20, 2015 8.980 9.020 8.940 8.980 841,374 +0.00(+0.00%)
Jul 17, 2015 8.950 8.980 8.910 8.980 688,062 +0.08(+0.90%)
Jul 16, 2015 8.910 8.930 8.870 8.900 1,036,657 +0.06(+0.68%)
Jul 15, 2015 8.860 8.900 8.810 8.840 915,617 -0.06(-0.67%)
Jul 14, 2015 8.810 8.910 8.785 8.900 812,526 +0.08(+0.91%)
Jul 13, 2015 8.780 8.825 8.755 8.820 949,039 +0.11(+1.26%)
Jul 10, 2015 8.630 8.730 8.630 8.710 872,663 +0.23(+2.71%)
Jul 09, 2015 8.570 8.600 8.470 8.480 1,349,121 +0.05(+0.59%)
Jul 08, 2015 8.590 8.590 8.415 8.430 2,034,361 -0.43(-4.85%)
Jul 07, 2015 8.840 8.870 8.730 8.860 1,632,141 -0.01(-0.11%)
Jul 06, 2015 8.760 8.895 8.760 8.870 992,822 +0.03(+0.34%)
Jul 02, 2015 8.850 8.840 8.840 8.840 651,100 -0.03(-0.34%)
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.