Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sumitomo Mitsui Financial Group ADR
(NY:
SMFG
)
13.11
+0.29 (+2.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2011
4.004
4.011
3.961
3.968
338,452
-0.33(-7.62%)
Oct 28, 2011
4.167
4.302
4.160
4.295
613,669
+0.10(+2.37%)
Oct 27, 2011
4.174
4.260
4.160
4.196
882,363
+0.24(+6.12%)
Oct 26, 2011
3.975
3.997
3.926
3.954
270,837
+0.01(+0.36%)
Oct 25, 2011
3.990
3.997
3.940
3.940
415,547
-0.11(-2.64%)
Oct 24, 2011
3.990
4.054
3.990
4.046
407,035
+0.04(+1.07%)
Oct 21, 2011
4.004
4.032
3.975
4.004
1,219,403
+0.02(+0.54%)
Oct 20, 2011
3.990
4.004
3.961
3.982
1,770,690
+0.00(+0.00%)
Oct 19, 2011
3.990
3.997
3.961
3.982
216,738
-0.04(-0.89%)
Oct 18, 2011
3.947
4.054
3.919
4.018
315,073
+0.06(+1.44%)
Oct 17, 2011
3.961
3.990
3.926
3.961
951,114
+0.03(+0.72%)
Oct 14, 2011
3.947
3.954
3.904
3.933
241,152
-0.02(-0.54%)
Oct 13, 2011
3.954
3.968
3.918
3.954
231,245
+0.04(+0.91%)
Oct 12, 2011
3.890
3.947
3.883
3.918
325,957
+0.00(+0.00%)
Oct 11, 2011
3.890
3.933
3.862
3.918
411,039
+0.04(+0.92%)
Oct 10, 2011
3.833
3.918
3.833
3.883
661,906
+0.08(+2.06%)
Oct 07, 2011
3.897
3.904
3.783
3.805
375,569
-0.09(-2.37%)
Oct 06, 2011
3.876
3.897
3.854
3.897
276,066
+0.04(+0.92%)
Oct 05, 2011
3.862
3.890
3.790
3.862
285,297
-0.06(-1.63%)
Oct 04, 2011
3.847
3.933
3.783
3.926
671,422
+0.08(+2.03%)
Oct 03, 2011
3.911
3.926
3.840
3.847
829,265
-0.04(-1.10%)
Sep 30, 2011
3.997
3.997
3.890
3.890
589,968
-0.18(-4.54%)
Sep 29, 2011
4.089
4.110
4.014
4.075
326,684
+0.14(+3.43%)
Sep 28, 2011
3.990
4.032
3.933
3.940
422,450
-0.02(-0.54%)
Sep 27, 2011
4.004
4.046
3.947
3.961
707,936
+0.05(+1.27%)
Sep 26, 2011
3.869
3.911
3.819
3.911
343,087
+0.13(+3.38%)
Sep 23, 2011
3.691
3.790
3.684
3.783
838,588
+0.09(+2.50%)
Sep 22, 2011
3.790
3.819
3.641
3.691
977,584
-0.11(-2.99%)
Sep 21, 2011
3.933
3.947
3.805
3.805
315,879
-0.14(-3.60%)
Sep 20, 2011
3.933
3.990
3.918
3.947
438,147
-0.05(-1.25%)
Sep 19, 2011
3.947
4.011
3.918
3.997
451,548
-0.01(-0.35%)
Sep 16, 2011
4.011
4.039
3.990
4.011
292,349
+0.09(+2.17%)
Sep 15, 2011
3.883
3.933
3.876
3.926
304,657
+0.06(+1.66%)
Sep 14, 2011
3.854
3.890
3.805
3.862
942,932
+0.00(+0.00%)
Sep 13, 2011
3.840
3.876
3.833
3.862
343,798
+0.07(+1.88%)
Sep 12, 2011
3.769
3.805
3.719
3.790
670,643
+0.00(+0.00%)
Sep 09, 2011
3.826
3.840
3.762
3.790
559,676
-0.04(-0.93%)
Sep 08, 2011
3.890
3.890
3.826
3.826
326,491
-0.10(-2.54%)
Sep 07, 2011
3.883
3.940
3.876
3.926
468,065
+0.07(+1.84%)
Sep 06, 2011
3.819
3.854
3.805
3.854
497,895
-0.15(-3.73%)
Sep 02, 2011
4.025
4.025
3.968
4.004
458,231
-0.09(-2.26%)
Sep 01, 2011
4.160
4.160
4.068
4.096
595,906
-0.08(-1.87%)
Aug 31, 2011
4.174
4.203
4.146
4.174
638,028
+0.09(+2.26%)
Aug 30, 2011
4.082
4.096
4.046
4.082
1,752,904
+0.01(+0.35%)
Aug 29, 2011
4.046
4.068
4.018
4.068
322,843
+0.06(+1.60%)
Aug 26, 2011
3.982
4.025
3.947
4.004
312,218
+0.06(+1.62%)
Aug 25, 2011
3.997
4.038
3.911
3.940
339,501
-0.07(-1.77%)
Aug 24, 2011
4.025
4.046
3.862
4.011
1,155,804
-0.10(-2.42%)
Aug 23, 2011
4.039
4.110
4.039
4.110
415,394
+0.08(+1.94%)
Aug 22, 2011
4.061
4.089
4.004
4.032
480,899
-0.01(-0.18%)
Aug 19, 2011
4.025
4.118
4.025
4.039
324,846
+0.05(+1.25%)
Aug 18, 2011
4.075
4.082
3.975
3.990
459,881
-0.21(-5.08%)
Aug 17, 2011
4.182
4.224
4.174
4.203
485,175
+0.06(+1.55%)
Aug 16, 2011
4.139
4.160
4.103
4.139
212,588
-0.05(-1.19%)
Aug 15, 2011
4.153
4.189
4.132
4.189
244,808
+0.05(+1.20%)
Aug 12, 2011
4.139
4.174
4.118
4.139
363,898
-0.01(-0.34%)
Aug 11, 2011
4.082
4.167
4.068
4.153
346,020
+0.05(+1.21%)
Aug 10, 2011
4.146
4.146
4.032
4.103
1,103,404
-0.13(-3.03%)
Aug 09, 2011
4.160
4.231
4.018
4.231
1,285,063
+0.29(+7.40%)
Aug 08, 2011
4.160
4.189
3.926
3.940
1,017,282
-0.26(-6.26%)
Aug 05, 2011
4.267
4.302
4.153
4.203
664,697
+0.02(+0.51%)
Aug 04, 2011
4.338
4.338
4.167
4.182
395,447
-0.26(-5.92%)
Aug 03, 2011
4.452
4.466
4.395
4.445
330,051
-0.04(-0.79%)
Aug 02, 2011
4.523
4.537
4.466
4.480
317,971
-0.06(-1.25%)
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
.