Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.33 -0.05 (-0.45%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 11.40 11.41 11.32 11.38 639,144 -0.03(-0.26%)
Apr 23, 2024 11.37 11.43 11.36 11.41 723,352 +0.10(+0.88%)
Apr 22, 2024 11.28 11.35 11.27 11.31 898,093 +0.14(+1.25%)
Apr 19, 2024 11.15 11.20 11.14 11.17 946,657 +0.03(+0.27%)
Apr 18, 2024 11.16 11.21 11.12 11.14 1,102,987 +0.04(+0.36%)
Apr 17, 2024 11.17 11.17 11.05 11.10 853,178 -0.07(-0.63%)
Apr 16, 2024 11.24 11.24 11.14 11.17 1,277,325 -0.35(-3.04%)
Apr 15, 2024 11.61 11.73 11.52 11.52 2,548,045 +0.01(+0.09%)
Apr 12, 2024 11.56 11.60 11.48 11.51 1,014,904 -0.25(-2.13%)
Apr 11, 2024 11.75 11.79 11.65 11.76 1,351,276 +0.22(+1.91%)
Apr 10, 2024 11.52 11.60 11.47 11.54 823,322 -0.09(-0.77%)
Apr 09, 2024 11.70 11.73 11.60 11.63 1,373,268 -0.07(-0.60%)
Apr 08, 2024 11.65 11.78 11.65 11.70 1,774,117 +0.14(+1.21%)
Apr 05, 2024 11.54 11.62 11.50 11.56 765,741 +0.01(+0.09%)
Apr 04, 2024 11.72 11.74 11.54 11.55 935,844 -0.05(-0.43%)
Apr 03, 2024 11.46 11.62 11.46 11.60 622,274 +0.24(+2.11%)
Apr 02, 2024 11.35 11.41 11.31 11.36 976,529 -0.07(-0.61%)
Apr 01, 2024 11.44 11.45 11.34 11.43 1,017,539 -0.34(-2.89%)
Mar 28, 2024 11.76 11.78 11.78 11.77 1,589,434 -0.04(-0.34%)
Mar 27, 2024 11.85 11.86 11.71 11.81 1,002,418 -0.05(-0.42%)
Mar 26, 2024 11.82 11.89 11.81 11.86 1,389,955 +0.02(+0.17%)
Mar 25, 2024 11.80 11.89 11.74 11.84 720,191 -0.07(-0.59%)
Mar 22, 2024 11.91 11.94 11.86 11.91 981,074 +0.20(+1.71%)
Mar 21, 2024 11.76 11.81 11.71 11.71 1,027,768 +0.04(+0.34%)
Mar 20, 2024 11.54 11.67 11.51 11.67 2,470,610 +0.13(+1.13%)
Mar 19, 2024 11.54 11.57 11.49 11.54 698,296 -0.09(-0.77%)
Mar 18, 2024 11.61 11.65 11.58 11.63 845,630 +0.11(+0.95%)
Mar 15, 2024 11.49 11.58 11.46 11.52 2,042,460 -0.08(-0.69%)
Mar 14, 2024 11.64 11.68 11.57 11.60 1,129,582 -0.14(-1.19%)
Mar 13, 2024 11.68 11.74 11.65 11.74 1,026,565 -0.03(-0.25%)
Mar 12, 2024 11.71 11.82 11.68 11.77 1,611,662 -0.10(-0.84%)
Mar 11, 2024 11.80 11.87 11.73 11.87 1,645,476 -0.46(-3.73%)
Mar 08, 2024 12.36 12.46 12.26 12.33 1,735,075 +0.29(+2.41%)
Mar 07, 2024 11.99 12.04 11.87 12.04 1,726,973 +0.28(+2.38%)
Mar 06, 2024 11.75 11.79 11.69 11.76 1,638,993 +0.29(+2.53%)
Mar 05, 2024 11.45 11.58 11.44 11.47 1,814,078 +0.18(+1.59%)
Mar 04, 2024 11.24 11.32 11.20 11.29 935,303 +0.05(+0.44%)
Mar 01, 2024 11.21 11.25 11.18 11.24 978,779 +0.10(+0.90%)
Feb 29, 2024 11.15 11.21 11.07 11.14 1,101,312 +0.06(+0.54%)
Feb 28, 2024 11.00 11.11 10.99 11.08 1,291,438 -0.13(-1.16%)
Feb 27, 2024 11.15 11.23 11.08 11.21 1,747,547 +0.31(+2.84%)
Feb 26, 2024 10.87 10.93 10.86 10.90 969,965 +0.10(+0.93%)
Feb 23, 2024 10.75 10.80 10.72 10.80 976,474 +0.09(+0.84%)
Feb 22, 2024 10.71 10.80 10.70 10.71 1,735,245 +0.09(+0.85%)
Feb 21, 2024 10.69 10.70 10.58 10.62 3,110,608 -0.16(-1.48%)
Feb 20, 2024 10.72 10.79 10.70 10.78 1,440,534 +0.11(+1.03%)
Feb 16, 2024 10.58 10.69 10.58 10.67 1,138,055 +0.28(+2.69%)
Feb 15, 2024 10.32 10.41 10.32 10.39 705,339 +0.07(+0.68%)
Feb 14, 2024 10.26 10.32 10.23 10.32 1,228,491 +0.12(+1.18%)
Feb 13, 2024 10.22 10.24 10.17 10.20 1,145,628 -0.07(-0.68%)
Feb 12, 2024 10.21 10.32 10.21 10.27 1,082,656 +0.07(+0.69%)
Feb 09, 2024 10.16 10.21 10.14 10.20 830,705 +0.06(+0.59%)
Feb 08, 2024 10.18 10.18 10.10 10.14 1,100,035 -0.27(-2.59%)
Feb 07, 2024 10.36 10.41 10.34 10.41 1,196,637 +0.13(+1.26%)
Feb 06, 2024 10.32 10.35 10.27 10.28 1,211,062 -0.15(-1.44%)
Feb 05, 2024 10.42 10.46 10.36 10.43 2,364,173 +0.01(+0.10%)
Feb 02, 2024 10.34 10.43 10.32 10.42 9,726,721 +0.00(+0.00%)
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.