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 )

13.03 +0.06 (+0.43%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 6, 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, 2018 6.271 6.271 6.271 0 -0.02(-0.38%)
Aug 30, 2018 6.327 6.335 6.263 6.295 1,290,859 -0.10(-1.50%)
Aug 29, 2018 6.383 6.399 6.355 6.391 1,217,217 +0.08(+1.26%)
Aug 28, 2018 6.343 6.343 6.311 6.311 765,160 -0.03(-0.50%)
Aug 27, 2018 6.279 6.351 6.278 6.343 1,499,367 +0.11(+1.79%)
Aug 24, 2018 6.232 6.271 6.224 6.232 648,954 +0.02(+0.39%)
Aug 23, 2018 6.216 6.263 6.208 6.208 1,747,846 -0.06(-0.89%)
Aug 22, 2018 6.263 6.279 6.248 6.263 1,047,289 +0.01(+0.13%)
Aug 21, 2018 6.287 6.295 6.256 6.256 1,318,987 -0.03(-0.51%)
Aug 20, 2018 6.256 6.303 6.256 6.287 2,274,505 +0.06(+0.90%)
Aug 17, 2018 6.200 6.256 6.200 6.232 2,788,826 +0.03(+0.51%)
Aug 16, 2018 6.160 6.224 6.160 6.200 1,579,465 +0.07(+1.17%)
Aug 15, 2018 6.088 6.136 6.080 6.128 1,209,136 -0.04(-0.65%)
Aug 14, 2018 6.144 6.184 6.128 6.168 12,219,799 -0.02(-0.26%)
Aug 13, 2018 6.208 6.224 6.168 6.184 3,447,094 +0.02(+0.39%)
Aug 10, 2018 6.279 6.287 6.140 6.160 9,841,854 -0.20(-3.14%)
Aug 09, 2018 6.383 6.407 6.343 6.359 1,401,991 -0.03(-0.50%)
Aug 08, 2018 6.343 6.407 6.343 6.391 612,259 +0.05(+0.75%)
Aug 07, 2018 6.367 6.391 6.343 6.343 625,000 -0.05(-0.75%)
Aug 06, 2018 6.359 6.415 6.335 6.391 769,529 -0.07(-1.11%)
Aug 03, 2018 6.455 6.471 6.399 6.463 548,315 -0.06(-0.98%)
Aug 02, 2018 6.487 6.563 6.471 6.527 998,671 +0.02(+0.37%)
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.