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 )

12.87 +0.16 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2017 7.480 7.520 7.460 7.480 728,012 +0.10(+1.36%)
Aug 30, 2017 7.400 7.400 7.350 7.380 442,751 -0.04(-0.54%)
Aug 29, 2017 7.380 7.430 7.380 7.420 710,959 +0.03(+0.41%)
Aug 28, 2017 7.470 7.470 7.380 7.390 760,977 -0.07(-0.94%)
Aug 25, 2017 7.510 7.510 7.420 7.460 1,174,549 +0.04(+0.54%)
Aug 24, 2017 7.450 7.477 7.420 7.420 598,920 -0.02(-0.27%)
Aug 23, 2017 7.460 7.470 7.420 7.440 592,560 -0.03(-0.40%)
Aug 22, 2017 7.460 7.490 7.450 7.470 588,519 -0.02(-0.27%)
Aug 21, 2017 7.470 7.490 7.440 7.490 730,855 -0.06(-0.79%)
Aug 18, 2017 7.490 7.570 7.480 7.550 722,737 +0.07(+0.94%)
Aug 17, 2017 7.550 7.560 7.470 7.480 1,103,553 -0.08(-1.06%)
Aug 16, 2017 7.580 7.610 7.560 7.560 1,578,977 -0.02(-0.26%)
Aug 15, 2017 7.580 7.610 7.570 7.580 687,150 +0.01(+0.13%)
Aug 14, 2017 7.570 7.605 7.560 7.570 1,118,577 +0.08(+1.07%)
Aug 11, 2017 7.500 7.500 7.440 7.490 1,012,690 +0.02(+0.27%)
Aug 10, 2017 7.600 7.600 7.450 7.470 1,601,558 -0.20(-2.61%)
Aug 09, 2017 7.700 7.700 7.635 7.670 723,092 -0.06(-0.78%)
Aug 08, 2017 7.760 7.770 7.713 7.730 837,932 -0.07(-0.90%)
Aug 07, 2017 7.770 7.810 7.730 7.800 2,701,503 +0.01(+0.13%)
Aug 04, 2017 7.780 7.810 7.770 7.790 610,898 +0.00(+0.00%)
Aug 03, 2017 7.790 7.800 7.750 7.790 545,703 -0.04(-0.51%)
Aug 02, 2017 7.840 7.840 7.790 7.830 461,334 -0.06(-0.76%)
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.