Home

Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (SMFG)

15.91
-0.16 (-1.00%)
NYSE · Last Trade: Oct 23rd, 11:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (SMFG)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202516.0016.0015.8915.912,114,69215.91
10/22/202516.0916.0915.9116.071,893,22716.07
10/21/202516.1816.2316.1216.121,922,43116.12
10/20/202516.1816.3016.1816.261,819,32116.26
10/17/202515.6815.7915.6215.741,272,19215.74
10/16/202515.9116.0015.6815.783,620,75815.78
10/15/202515.7515.8115.6115.692,634,18115.69
10/14/202515.2515.5715.2515.532,544,16615.53
10/13/202515.4215.4215.2615.322,754,83015.32
10/10/202515.6315.6815.1815.203,304,87415.20
10/09/202516.1916.1915.9616.052,474,93916.05
10/08/202516.3316.4116.2016.252,398,60716.25
10/07/202516.2016.2116.0816.081,803,12616.08
10/06/202516.3616.4216.2916.401,447,91916.40
10/03/202516.5516.6016.5116.541,834,36716.54
10/02/202516.3616.3616.2116.291,263,14116.29
10/01/202516.5916.5916.3816.381,853,35516.38
9/30/202516.8116.8216.6216.741,797,90816.74
9/29/202517.0017.0016.8316.841,302,62616.84
9/26/202516.9817.0716.9717.041,521,15317.04
9/25/202516.8916.9216.7916.831,245,27116.83
9/24/202516.8716.9916.8716.921,639,74716.92
9/23/202517.1817.2116.9616.961,279,68616.96
9/22/202517.0017.1116.9317.111,027,35017.11
9/19/202516.8416.9216.8316.841,524,95816.84
9/18/202516.5816.7416.5516.721,679,79416.72
9/17/202516.5816.6816.4816.614,014,71016.61
9/16/202516.6816.6816.5016.601,351,30716.60
9/15/202516.8816.8816.7616.771,275,94516.77
9/12/202516.6716.7316.6216.732,148,86216.73
9/11/202516.7116.8216.6616.731,448,33616.73
9/10/202516.8116.8816.7716.841,553,64116.84
9/09/202516.4416.6716.3916.582,700,08616.58
9/08/202516.6416.6816.5516.672,228,73316.67
9/05/202516.6316.6516.3816.442,250,80516.44
9/04/202516.4516.6216.4116.622,571,96216.62
9/03/202516.0116.1516.0116.121,568,17416.12
9/02/202516.3416.4816.2516.471,630,23216.47
8/29/202516.3716.4516.3316.421,610,17916.42
8/28/202516.5716.5916.4716.536,995,59816.53
8/27/202516.4416.5516.3916.511,455,70516.51
8/26/202516.5916.7516.5716.751,119,74016.75
8/25/202516.7316.8216.6916.701,304,89716.70
8/22/202516.6616.9016.6616.802,227,02116.80
8/21/202516.6216.6416.5216.571,438,59716.57
8/20/202516.7116.7316.5916.731,474,62916.73
8/19/202516.7316.8216.6216.621,591,77516.62
8/18/202516.8917.0416.8816.991,530,09816.99
8/15/202517.4017.4617.1317.132,610,04017.13
8/14/202516.6316.7616.6316.752,353,39916.75
8/13/202516.3016.3616.2116.251,672,34316.25
8/12/202516.2016.3416.1116.311,775,60416.31
8/11/202515.8915.9415.7315.743,001,38615.74
8/08/202515.7615.8815.7115.871,357,32415.87
8/07/202515.7415.7415.5615.591,512,79215.59
8/06/202515.3615.4915.3415.461,379,19815.46
8/05/202515.2515.2715.1015.191,797,05615.19
8/04/202515.1815.2415.1115.242,967,99015.24
8/01/202515.3615.3614.9215.072,421,50215.07
7/31/202515.2215.3015.0115.143,965,88215.14
7/30/202515.5115.5415.3115.352,541,62015.35
7/29/202515.5215.5215.3815.411,488,64015.41
7/28/202515.6715.6915.5115.531,628,17215.53
7/25/202516.1816.2316.1116.231,226,00916.23
7/24/202516.3516.3716.2316.241,711,47416.24