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 29, 2023 9.860 9.920 9.800 9.850 2,015,623 -0.23(-2.28%)
Sep 28, 2023 10.01 10.15 9.980 10.08 1,678,454 -0.04(-0.40%)
Sep 27, 2023 10.14 10.15 10.04 10.12 1,681,311 -0.01(-0.10%)
Sep 26, 2023 10.17 10.24 10.13 10.13 1,821,535 +0.01(+0.10%)
Sep 25, 2023 10.15 10.12 10.08 10.12 2,286,527 -0.23(-2.22%)
Sep 22, 2023 10.50 10.58 10.35 10.35 2,781,738 +0.08(+0.78%)
Sep 21, 2023 10.33 10.39 10.26 10.27 4,086,124 +0.07(+0.69%)
Sep 20, 2023 10.28 10.31 10.20 10.20 1,315,112 -0.08(-0.78%)
Sep 19, 2023 10.24 10.31 10.24 10.28 1,386,631 +0.32(+3.21%)
Sep 18, 2023 9.970 9.970 9.920 9.960 775,819 +0.01(+0.10%)
Sep 15, 2023 9.980 10.03 9.950 9.950 1,959,290 -0.22(-2.16%)
Sep 14, 2023 10.15 10.20 10.13 10.17 1,665,876 +0.11(+1.09%)
Sep 13, 2023 10.02 10.12 10.02 10.06 1,258,041 +0.11(+1.11%)
Sep 12, 2023 9.960 9.995 9.920 9.950 1,323,410 -0.01(-0.10%)
Sep 11, 2023 9.930 9.970 9.900 9.960 1,790,658 +0.60(+6.41%)
Sep 08, 2023 9.370 9.380 9.320 9.360 696,563 -0.07(-0.74%)
Sep 07, 2023 9.420 9.450 9.410 9.430 784,961 +0.01(+0.11%)
Sep 06, 2023 9.450 9.470 9.390 9.420 1,073,735 +0.11(+1.18%)
Sep 05, 2023 9.360 9.400 9.304 9.310 1,058,709 +0.03(+0.32%)
Sep 01, 2023 9.340 9.355 9.275 9.280 928,790 +0.18(+1.98%)
Aug 31, 2023 9.140 9.140 9.060 9.100 936,801 +0.00(+0.00%)
Aug 30, 2023 9.140 9.160 9.080 9.100 1,247,587 +0.04(+0.44%)
Aug 29, 2023 9.010 9.060 8.950 9.060 812,256 +0.00(+0.00%)
Aug 28, 2023 9.030 9.090 9.020 9.060 1,465,105 +0.14(+1.57%)
Aug 25, 2023 8.920 8.945 8.855 8.920 1,085,259 +0.04(+0.45%)
Aug 24, 2023 8.920 8.945 8.880 8.880 874,573 -0.02(-0.22%)
Aug 23, 2023 8.900 8.920 8.875 8.900 883,130 +0.12(+1.37%)
Aug 22, 2023 8.870 8.900 8.770 8.780 1,356,876 +0.16(+1.86%)
Aug 21, 2023 8.630 8.650 8.590 8.620 904,297 +0.01(+0.12%)
Aug 18, 2023 8.600 8.650 8.600 8.610 1,361,544 +0.00(+0.00%)
Aug 17, 2023 8.720 8.720 8.610 8.610 916,122 +0.05(+0.58%)
Aug 16, 2023 8.630 8.640 8.550 8.560 926,037 -0.14(-1.61%)
Aug 15, 2023 8.730 8.765 8.700 8.700 1,169,977 -0.09(-1.02%)
Aug 14, 2023 8.780 8.820 8.710 8.790 1,538,944 -0.11(-1.24%)
Aug 11, 2023 8.910 8.935 8.890 8.900 817,338 +0.00(+0.00%)
Aug 10, 2023 8.910 9.010 8.900 8.900 1,243,174 +0.06(+0.68%)
Aug 09, 2023 8.830 8.900 8.810 8.840 1,113,430 -0.13(-1.45%)
Aug 08, 2023 9.020 9.030 8.920 8.970 1,403,699 -0.22(-2.39%)
Aug 07, 2023 9.150 9.200 9.130 9.190 581,997 +0.03(+0.33%)
Aug 04, 2023 9.200 9.258 9.150 9.160 1,578,655 +0.20(+2.23%)
Aug 03, 2023 8.940 9.000 8.940 8.960 1,185,073 +0.01(+0.11%)
Aug 02, 2023 8.990 9.020 8.910 8.950 1,958,110 -0.12(-1.32%)
Aug 01, 2023 9.140 9.145 9.040 9.070 1,512,100 -0.25(-2.68%)
Jul 31, 2023 9.400 9.406 9.260 9.320 1,435,012 -0.13(-1.38%)
Jul 28, 2023 9.510 9.580 9.400 9.450 2,958,409 +0.29(+3.17%)
Jul 27, 2023 9.040 9.240 8.992 9.160 3,769,617 +0.18(+2.00%)
Jul 26, 2023 8.950 9.005 8.930 8.980 982,462 +0.06(+0.67%)
Jul 25, 2023 8.930 8.956 8.920 8.920 951,744 +0.03(+0.34%)
Jul 24, 2023 8.890 8.929 8.860 8.890 1,590,849 -0.04(-0.45%)
Jul 21, 2023 9.100 9.100 8.920 8.930 2,651,324 -0.30(-3.25%)
Jul 20, 2023 9.230 9.270 9.155 9.230 3,514,260 -0.01(-0.11%)
Jul 19, 2023 9.250 9.290 9.210 9.240 1,039,248 -0.03(-0.32%)
Jul 18, 2023 9.280 9.340 9.260 9.270 1,664,636 +0.22(+2.43%)
Jul 17, 2023 9.030 9.050 8.980 9.050 1,047,842 +0.03(+0.33%)
Jul 14, 2023 9.100 9.110 9.010 9.020 1,072,910 -0.10(-1.10%)
Jul 13, 2023 9.090 9.200 9.090 9.120 1,302,707 +0.11(+1.22%)
Jul 12, 2023 8.940 9.060 8.935 9.010 1,150,792 +0.30(+3.44%)
Jul 11, 2023 8.630 8.710 8.630 8.710 1,117,235 +0.06(+0.69%)
Jul 10, 2023 8.670 8.720 8.610 8.650 4,479,935 -0.11(-1.26%)
Jul 07, 2023 8.660 8.800 8.660 8.760 1,436,853 +0.11(+1.27%)
Jul 06, 2023 8.660 8.719 8.620 8.650 1,084,998 -0.21(-2.37%)
Jul 05, 2023 8.820 8.910 8.815 8.860 1,845,817 +0.22(+2.55%)
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.