Skip to main content

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 12.35 12.42 12.31 12.41 1,080,414 -0.13(-1.04%)
Oct 02, 2024 12.63 12.63 12.49 12.54 1,491,467 -0.16(-1.26%)
Oct 01, 2024 12.80 12.82 12.66 12.70 2,531,389 +0.07(+0.55%)
Sep 30, 2024 12.56 12.67 12.49 12.63 3,147,243 +0.46(+3.78%)
Sep 27, 2024 12.34 12.47 12.14 12.17 2,497,529 -0.73(-5.66%)
Sep 26, 2024 12.70 12.95 12.68 12.90 1,557,843 +0.47(+3.78%)
Sep 25, 2024 12.43 12.47 12.37 12.43 1,225,608 -0.34(-2.66%)
Sep 24, 2024 12.77 12.80 12.72 12.77 1,228,706 -0.13(-1.01%)
Sep 23, 2024 12.92 12.97 12.89 12.90 813,216 +0.03(+0.23%)
Sep 20, 2024 12.84 12.94 12.77 12.87 1,488,307 +0.16(+1.26%)
Sep 19, 2024 12.69 12.75 12.63 12.71 1,037,338 +0.16(+1.27%)
Sep 18, 2024 12.50 12.71 12.47 12.55 1,454,068 +0.08(+0.64%)
Sep 17, 2024 12.52 12.57 12.44 12.47 1,742,933 -0.45(-3.48%)
Sep 16, 2024 12.96 12.98 12.86 12.92 1,376,989 +0.08(+0.62%)
Sep 13, 2024 12.80 12.90 12.78 12.84 1,638,263 +0.06(+0.47%)
Sep 12, 2024 12.69 12.83 12.65 12.78 1,045,853 +0.04(+0.31%)
Sep 11, 2024 12.65 12.74 12.48 12.74 1,396,579 +0.08(+0.63%)
Sep 10, 2024 12.74 12.76 12.52 12.66 1,164,588 -0.06(-0.47%)
Sep 09, 2024 12.67 12.77 12.57 12.72 1,473,201 +0.07(+0.55%)
Sep 06, 2024 12.96 12.96 12.61 12.65 1,411,049 -0.42(-3.21%)
Sep 05, 2024 13.07 13.12 13.00 13.07 917,226 +0.09(+0.69%)
Sep 04, 2024 12.96 13.08 12.93 12.98 856,825 -0.37(-2.77%)
Sep 03, 2024 13.47 13.55 13.31 13.35 1,328,664 +0.12(+0.91%)
Aug 30, 2024 13.24 13.25 13.18 13.23 1,116,697 -0.09(-0.68%)
Aug 29, 2024 13.28 13.41 13.28 13.32 1,145,937 +0.05(+0.38%)
Aug 28, 2024 13.25 13.34 13.25 13.27 729,062 -0.03(-0.23%)
Aug 27, 2024 13.27 13.37 13.25 13.30 1,897,551 -0.04(-0.30%)
Aug 26, 2024 13.30 13.41 13.30 13.34 1,025,372 -0.45(-3.26%)
Aug 23, 2024 13.64 13.82 13.60 13.79 1,546,155 +0.32(+2.38%)
Aug 22, 2024 13.55 13.55 13.43 13.47 1,196,429 -0.15(-1.10%)
Aug 21, 2024 13.68 13.68 13.53 13.62 1,047,256 -0.08(-0.58%)
Aug 20, 2024 13.69 13.72 13.61 13.70 1,236,426 -0.17(-1.23%)
Aug 19, 2024 13.76 13.88 13.76 13.87 1,267,919 +0.19(+1.39%)
Aug 16, 2024 13.62 13.69 13.59 13.68 1,861,483 +0.11(+0.81%)
Aug 15, 2024 13.56 13.62 13.43 13.57 6,711,940 +0.81(+6.35%)
Aug 14, 2024 12.75 12.77 12.63 12.76 908,266 +0.01(+0.08%)
Aug 13, 2024 12.56 12.77 12.50 12.75 1,291,518 +0.53(+4.34%)
Aug 12, 2024 12.29 12.37 12.18 12.22 1,079,885 +0.02(+0.16%)
Aug 09, 2024 12.08 12.22 12.08 12.20 1,139,041 +0.32(+2.69%)
Aug 08, 2024 11.86 11.97 11.85 11.88 1,481,205 +0.14(+1.19%)
Aug 07, 2024 12.26 12.35 11.73 11.74 2,745,397 +0.36(+3.16%)
Aug 06, 2024 10.96 11.53 10.80 11.38 5,025,982 -0.69(-5.72%)
Aug 05, 2024 10.90 12.14 10.74 12.07 3,037,354 -0.46(-3.67%)
Aug 02, 2024 12.67 12.78 12.45 12.53 1,933,910 -1.55(-11.01%)
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.