Skip to main content

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

10.78 +0.11 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 10.42 10.54 10.31 10.42 1,909,357 +0.13(+1.26%)
Jan 31, 2024 10.40 10.44 10.26 10.29 2,005,817 +0.04(+0.39%)
Jan 30, 2024 10.19 10.26 10.15 10.25 989,313 +0.06(+0.59%)
Jan 29, 2024 10.20 10.21 10.12 10.19 1,175,011 +0.07(+0.69%)
Jan 26, 2024 10.08 10.15 10.05 10.12 1,320,497 -0.18(-1.75%)
Jan 25, 2024 10.34 10.38 10.24 10.30 1,705,133 -0.10(-0.96%)
Jan 24, 2024 10.45 10.47 10.37 10.40 1,751,991 +0.44(+4.42%)
Jan 23, 2024 9.940 9.960 9.900 9.960 864,653 +0.01(+0.10%)
Jan 22, 2024 9.910 9.988 9.900 9.950 1,606,774 +0.12(+1.22%)
Jan 19, 2024 9.740 9.830 9.720 9.830 1,756,984 +0.07(+0.72%)
Jan 18, 2024 9.760 9.830 9.705 9.760 1,921,530 +0.01(+0.10%)
Jan 17, 2024 9.740 9.790 9.690 9.750 1,415,484 -0.10(-1.02%)
Jan 16, 2024 9.810 9.850 9.780 9.850 1,397,670 +0.04(+0.41%)
Jan 12, 2024 9.840 9.890 9.800 9.810 1,553,946 -0.04(-0.41%)
Jan 11, 2024 9.850 9.880 9.805 9.850 1,424,392 +0.06(+0.61%)
Jan 10, 2024 9.810 9.820 9.770 9.790 1,474,607 +0.03(+0.31%)
Jan 09, 2024 9.840 9.855 9.760 9.760 1,105,348 -0.20(-2.01%)
Jan 08, 2024 9.900 9.967 9.860 9.960 1,489,638 +0.06(+0.61%)
Jan 05, 2024 9.830 9.990 9.825 9.900 2,040,403 +0.26(+2.70%)
Jan 04, 2024 9.600 9.700 9.600 9.640 1,053,700 +0.04(+0.42%)
Jan 03, 2024 9.590 9.625 9.565 9.600 1,236,560 -0.04(-0.41%)
Jan 02, 2024 9.620 9.660 9.580 9.640 1,170,141 -0.04(-0.41%)
Dec 29, 2023 9.640 9.700 9.640 9.680 1,228,236 +0.05(+0.52%)
Dec 28, 2023 9.600 9.685 9.600 9.630 1,266,422 +0.11(+1.16%)
Dec 27, 2023 9.520 9.555 9.510 9.520 1,250,052 +0.04(+0.42%)
Dec 26, 2023 9.450 9.495 9.430 9.480 1,105,179 -0.06(-0.63%)
Dec 22, 2023 9.550 9.590 9.500 9.540 3,181,339 +0.24(+2.58%)
Dec 21, 2023 9.290 9.350 9.230 9.300 6,909,171 +0.14(+1.53%)
Dec 20, 2023 9.240 9.290 9.160 9.160 4,368,964 -0.08(-0.87%)
Dec 19, 2023 9.220 9.270 9.195 9.240 2,517,144 +0.00(+0.00%)
Dec 18, 2023 9.280 9.280 9.200 9.240 2,274,962 -0.10(-1.07%)
Dec 15, 2023 9.510 9.540 9.320 9.340 5,679,312 -0.64(-6.41%)
Dec 14, 2023 9.830 10.06 9.810 9.980 3,679,316 -0.15(-1.48%)
Dec 13, 2023 10.05 10.18 10.02 10.13 2,097,986 +0.11(+1.10%)
Dec 12, 2023 9.950 10.02 9.910 10.02 1,572,192 +0.05(+0.50%)
Dec 11, 2023 10.02 10.08 9.900 9.970 1,260,834 -0.09(-0.89%)
Dec 08, 2023 9.970 10.06 9.950 10.06 1,545,554 +0.10(+1.00%)
Dec 07, 2023 9.870 9.970 9.840 9.960 3,179,003 +0.34(+3.53%)
Dec 06, 2023 9.700 9.745 9.610 9.620 2,241,216 +0.02(+0.21%)
Dec 05, 2023 9.720 9.740 9.572 9.600 6,075,829 -0.16(-1.64%)
Dec 04, 2023 9.740 9.805 9.730 9.760 1,433,895 -0.16(-1.61%)
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.