Sumitomo Mitsui Financial Group Inc (NY: SMFG )

7.210 USD +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 7.190 7.250 7.160 7.210 919,496 +0.02(+0.28%)
Feb 23, 2021 7.180 7.220 7.130 7.190 1,376,305 +0.00(+0.00%)
Feb 22, 2021 7.100 7.240 7.090 7.190 1,090,845 +0.08(+1.13%)
Feb 19, 2021 7.090 7.135 7.077 7.110 735,600 +0.10(+1.43%)
Feb 18, 2021 7.080 7.080 7.000 7.010 1,509,432 -0.20(-2.77%)
Feb 17, 2021 7.210 7.230 7.170 7.210 1,155,695 +0.02(+0.28%)
Feb 16, 2021 7.190 7.260 7.120 7.190 1,186,894 +0.22(+3.16%)
Feb 12, 2021 6.880 6.970 6.870 6.970 1,064,200 +0.16(+2.35%)
Feb 11, 2021 6.780 6.820 6.760 6.810 981,311 +0.05(+0.74%)
Feb 10, 2021 6.760 6.780 6.710 6.760 862,049 +0.01(+0.15%)
Feb 09, 2021 6.740 6.750 6.680 6.750 779,608 -0.05(-0.74%)
Feb 08, 2021 6.750 6.820 6.740 6.800 999,717 +0.27(+4.13%)
Feb 05, 2021 6.520 6.550 6.500 6.530 827,500 +0.08(+1.24%)
Feb 04, 2021 6.400 6.460 6.360 6.450 933,146 +0.00(+0.00%)
Feb 03, 2021 6.410 6.470 6.410 6.450 883,053 +0.09(+1.42%)
Feb 02, 2021 6.310 6.400 6.310 6.360 687,883 +0.01(+0.16%)
Feb 01, 2021 6.300 6.360 6.260 6.350 1,218,267 +0.14(+2.25%)
Jan 29, 2021 6.280 6.290 6.180 6.210 1,402,300 -0.13(-2.05%)
Jan 28, 2021 6.290 6.410 6.290 6.340 1,112,308 +0.13(+2.09%)
Jan 27, 2021 6.300 6.300 6.200 6.210 1,879,851 -0.18(-2.82%)
Jan 26, 2021 6.380 6.410 6.360 6.390 787,285 +0.03(+0.47%)
Jan 25, 2021 6.370 6.380 6.310 6.360 960,032 -0.06(-0.93%)
Jan 22, 2021 6.440 6.450 6.367 6.420 900,500 -0.07(-1.08%)
Jan 21, 2021 6.540 6.540 6.470 6.490 1,018,098 -0.06(-0.92%)
Jan 20, 2021 6.560 6.580 6.530 6.550 1,133,311 -0.11(-1.65%)
Jan 19, 2021 6.640 6.695 6.570 6.660 2,111,190 -0.05(-0.75%)
Jan 15, 2021 6.760 6.790 6.695 6.710 1,638,900 -0.19(-2.75%)
Jan 14, 2021 6.840 6.930 6.810 6.900 1,480,567 +0.16(+2.37%)
Jan 13, 2021 6.750 6.760 6.700 6.740 766,765 +0.01(+0.15%)
Jan 12, 2021 6.660 6.740 6.650 6.730 1,334,572 -0.02(-0.30%)
Jan 11, 2021 6.600 6.760 6.583 6.750 2,425,280 +0.05(+0.75%)
Jan 08, 2021 6.670 6.700 6.620 6.700 987,500 +0.02(+0.30%)
Jan 07, 2021 6.660 6.690 6.650 6.680 1,368,575 +0.17(+2.61%)
Jan 06, 2021 6.360 6.550 6.360 6.510 1,678,970 +0.33(+5.34%)
Jan 05, 2021 6.130 6.180 6.100 6.180 739,385 +0.08(+1.31%)
Jan 04, 2021 6.180 6.200 6.085 6.100 1,908,505 -0.07(-1.13%)
Dec 31, 2020 6.170 6.170 6.170 637,456 -0.01(-0.16%)
Dec 30, 2020 6.200 6.220 6.170 6.180 637,456 +0.00(+0.00%)
Dec 29, 2020 6.140 6.220 6.140 6.180 1,679,574 +0.04(+0.65%)
Dec 28, 2020 6.100 6.160 6.090 6.140 1,303,160 +0.12(+1.99%)
Dec 24, 2020 6.030 6.070 6.010 6.020 393,800 +0.02(+0.33%)
Dec 23, 2020 5.980 6.010 5.960 6.000 1,262,811 +0.04(+0.67%)
Dec 22, 2020 6.060 6.060 5.950 5.960 1,858,823 -0.10(-1.65%)
Dec 21, 2020 6.010 6.070 5.980 6.060 2,554,380 +0.03(+0.50%)
Dec 18, 2020 6.050 6.080 6.010 6.030 1,376,700 -0.01(-0.17%)
Dec 17, 2020 5.990 6.040 5.986 6.040 1,474,854 +0.05(+0.83%)
Dec 16, 2020 6.000 6.010 5.970 5.990 1,054,840 -0.02(-0.33%)
Dec 15, 2020 5.990 6.010 5.940 6.010 1,332,231 +0.03(+0.50%)
Dec 14, 2020 6.050 6.060 5.960 5.980 1,554,792 +0.06(+1.01%)
Dec 11, 2020 5.900 5.920 5.850 5.920 1,639,800 +0.06(+1.02%)
Dec 10, 2020 5.840 5.860 5.800 5.860 1,486,943 +0.00(+0.00%)
Dec 09, 2020 5.900 5.900 5.840 5.860 1,441,231 -0.02(-0.34%)
Dec 08, 2020 5.870 5.890 5.850 5.880 1,165,713 +0.02(+0.34%)
Dec 07, 2020 5.890 5.915 5.850 5.860 979,479 -0.11(-1.84%)
Dec 04, 2020 5.930 5.980 5.930 5.970 827,300 +0.04(+0.67%)
Dec 03, 2020 5.950 5.970 5.910 5.930 1,265,353 -0.05(-0.84%)
Dec 02, 2020 5.950 6.010 5.950 5.980 948,802 +0.13(+2.22%)
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.