Sumitomo Mitsui Financial Group Inc ADR (NY: SMFG )

6.850 USD +0.020 (+0.29%)
Streaming Delayed Price Updated: 9:36 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 6.820 6.840 6.790 6.830 596,636 +0.00(+0.00%)
Oct 18, 2021 6.860 6.880 6.814 6.830 633,144 -0.04(-0.58%)
Oct 15, 2021 6.810 6.880 6.790 6.870 1,380,899 +0.13(+1.93%)
Oct 14, 2021 6.760 6.780 6.720 6.740 1,625,548 -0.07(-1.03%)
Oct 13, 2021 6.850 6.860 6.750 6.810 1,022,709 -0.11(-1.59%)
Oct 12, 2021 6.960 6.960 6.900 6.920 728,432 -0.02(-0.29%)
Oct 11, 2021 7.020 7.070 6.940 6.940 702,886 -0.01(-0.14%)
Oct 08, 2021 7.000 7.010 6.950 6.950 1,104,512 -0.09(-1.28%)
Oct 07, 2021 7.030 7.075 7.020 7.040 742,128 +0.00(+0.00%)
Oct 06, 2021 7.020 7.050 6.945 7.040 1,376,224 +0.06(+0.86%)
Oct 05, 2021 6.850 6.990 6.850 6.980 1,435,804 +0.20(+2.95%)
Oct 04, 2021 6.860 6.890 6.750 6.780 1,986,428 -0.19(-2.73%)
Oct 01, 2021 6.940 6.990 6.890 6.970 1,961,201 -0.04(-0.57%)
Sep 30, 2021 7.110 7.130 7.005 7.010 1,204,821 -0.23(-3.18%)
Sep 29, 2021 7.280 7.280 7.200 7.240 1,334,061 -0.06(-0.82%)
Sep 28, 2021 7.490 7.500 7.285 7.300 1,825,109 -0.18(-2.41%)
Sep 27, 2021 7.360 7.520 7.360 7.480 1,000,716 +0.20(+2.75%)
Sep 24, 2021 7.270 7.315 7.260 7.280 756,715 +0.02(+0.28%)
Sep 23, 2021 7.190 7.330 7.190 7.260 1,101,357 +0.06(+0.83%)
Sep 22, 2021 7.190 7.240 7.160 7.200 842,784 +0.05(+0.70%)
Sep 21, 2021 7.140 7.195 7.130 7.150 1,274,256 +0.11(+1.56%)
Sep 20, 2021 7.070 7.090 6.993 7.040 1,347,464 -0.16(-2.22%)
Sep 17, 2021 7.260 7.288 7.195 7.200 725,439 -0.07(-0.96%)
Sep 16, 2021 7.250 7.300 7.240 7.270 613,358 -0.04(-0.55%)
Sep 15, 2021 7.260 7.320 7.235 7.310 658,347 +0.04(+0.55%)
Sep 14, 2021 7.370 7.370 7.233 7.270 1,363,887 -0.06(-0.82%)
Sep 13, 2021 7.250 7.335 7.230 7.330 1,027,986 +0.15(+2.09%)
Sep 10, 2021 7.220 7.220 7.180 7.180 1,079,147 +0.00(+0.00%)
Sep 09, 2021 7.120 7.180 7.120 7.180 716,505 +0.04(+0.56%)
Sep 08, 2021 7.180 7.200 7.130 7.140 715,032 +0.01(+0.14%)
Sep 07, 2021 7.110 7.160 7.105 7.130 801,547 +0.03(+0.42%)
Sep 03, 2021 6.990 7.100 6.990 7.100 1,340,647 +0.14(+2.01%)
Sep 02, 2021 6.990 6.990 6.940 6.960 638,198 -0.02(-0.29%)
Sep 01, 2021 7.000 7.045 6.970 6.980 1,060,283 +0.08(+1.16%)
Aug 31, 2021 6.890 6.910 6.850 6.900 728,563 +0.05(+0.73%)
Aug 30, 2021 6.960 6.970 6.840 6.850 722,259 -0.09(-1.30%)
Aug 27, 2021 6.910 6.950 6.900 6.940 947,533 +0.04(+0.58%)
Aug 26, 2021 6.940 6.965 6.900 6.900 648,427 -0.02(-0.29%)
Aug 25, 2021 6.910 6.950 6.890 6.920 1,051,265 +0.01(+0.14%)
Aug 24, 2021 6.880 6.930 6.870 6.910 694,406 +0.03(+0.44%)
Aug 23, 2021 6.860 6.910 6.840 6.880 768,007 +0.04(+0.58%)
Aug 20, 2021 6.800 6.860 6.780 6.840 803,042 +0.05(+0.74%)
Aug 19, 2021 6.830 6.840 6.760 6.790 1,434,343 -0.10(-1.45%)
Aug 18, 2021 6.910 6.960 6.890 6.890 1,502,813 -0.03(-0.43%)
Aug 17, 2021 6.950 6.960 6.900 6.920 1,111,897 -0.10(-1.42%)
Aug 16, 2021 7.000 7.030 6.940 7.020 1,402,972 -0.05(-0.71%)
Aug 13, 2021 7.070 7.075 7.025 7.070 1,410,532 -0.02(-0.28%)
Aug 12, 2021 7.080 7.120 7.050 7.090 1,125,085 -0.01(-0.14%)
Aug 11, 2021 7.040 7.120 7.040 7.100 1,410,011 +0.20(+2.90%)
Aug 10, 2021 6.900 6.930 6.830 6.900 3,399,854 +0.04(+0.58%)
Aug 09, 2021 6.870 6.900 6.831 6.860 712,410 +0.01(+0.15%)
Aug 06, 2021 6.840 6.890 6.840 6.850 639,776 +0.06(+0.88%)
Aug 05, 2021 6.750 6.790 6.730 6.790 386,404 +0.09(+1.34%)
Aug 04, 2021 6.730 6.750 6.700 6.700 779,324 -0.10(-1.47%)
Aug 03, 2021 6.780 6.800 6.695 6.800 838,464 +0.03(+0.44%)
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.