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
)
12.62
-0.01 (-0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2017
6.324
6.332
6.285
6.309
1,110,841
-0.06(-0.98%)
Oct 30, 2017
6.356
6.371
6.340
6.371
956,829
+0.01(+0.12%)
Oct 27, 2017
6.363
6.395
6.340
6.363
962,062
+0.08(+1.25%)
Oct 26, 2017
6.270
6.316
6.263
6.285
1,244,910
+0.05(+0.88%)
Oct 25, 2017
6.238
6.262
6.193
6.230
1,670,366
+0.03(+0.51%)
Oct 24, 2017
6.160
6.230
6.160
6.199
1,270,371
+0.09(+1.41%)
Oct 23, 2017
6.152
6.168
6.113
6.113
1,009,174
-0.05(-0.76%)
Oct 20, 2017
6.129
6.183
6.105
6.160
2,000,931
+0.00(+0.00%)
Oct 19, 2017
6.113
6.168
6.113
6.160
765,765
+0.00(+0.00%)
Oct 18, 2017
6.129
6.176
6.121
6.160
1,027,793
+0.04(+0.64%)
Oct 17, 2017
6.160
6.168
6.105
6.121
1,995,973
-0.09(-1.51%)
Oct 16, 2017
6.168
6.238
6.168
6.215
1,269,897
+0.09(+1.53%)
Oct 13, 2017
6.090
6.144
6.082
6.121
606,684
+0.08(+1.30%)
Oct 12, 2017
6.050
6.066
6.027
6.043
649,214
-0.04(-0.64%)
Oct 11, 2017
6.090
6.105
6.058
6.082
727,800
+0.00(+0.00%)
Oct 10, 2017
6.074
6.090
6.044
6.082
936,496
+0.02(+0.26%)
Oct 09, 2017
6.097
6.097
6.050
6.066
579,346
+0.02(+0.26%)
Oct 06, 2017
6.066
6.082
6.050
6.050
934,925
+0.01(+0.13%)
Oct 05, 2017
6.035
6.050
5.996
6.043
671,902
+0.03(+0.52%)
Oct 04, 2017
6.035
6.035
5.999
6.011
885,589
-0.02(-0.39%)
Oct 03, 2017
6.011
6.050
5.996
6.035
1,192,737
+0.01(+0.13%)
Oct 02, 2017
6.003
6.043
5.980
6.027
875,756
-0.01(-0.13%)
Sep 29, 2017
6.043
6.058
6.019
6.035
898,810
+0.02(+0.26%)
Sep 28, 2017
6.035
6.043
6.003
6.019
928,691
+0.00(+0.03%)
Sep 27, 2017
6.025
6.033
5.980
6.017
663,082
+0.05(+0.77%)
Sep 26, 2017
5.940
6.010
5.940
5.971
1,260,555
+0.05(+0.91%)
Sep 25, 2017
5.963
5.963
5.902
5.917
1,003,171
-0.07(-1.16%)
Sep 22, 2017
5.948
5.986
5.948
5.986
607,512
+0.03(+0.52%)
Sep 21, 2017
5.925
5.971
5.910
5.956
998,992
+0.01(+0.13%)
Sep 20, 2017
5.933
5.948
5.894
5.948
1,083,538
+0.01(+0.13%)
Sep 19, 2017
5.902
5.963
5.902
5.940
1,148,615
+0.08(+1.44%)
Sep 18, 2017
5.856
5.871
5.840
5.856
1,022,636
+0.04(+0.66%)
Sep 15, 2017
5.794
5.848
5.794
5.817
991,895
+0.03(+0.53%)
Sep 14, 2017
5.817
5.817
5.779
5.787
1,806,580
-0.11(-1.83%)
Sep 13, 2017
5.825
5.918
5.825
5.894
6,788,715
+0.09(+1.59%)
Sep 12, 2017
5.779
5.825
5.764
5.802
999,902
+0.05(+0.94%)
Sep 11, 2017
5.710
5.771
5.710
5.748
1,124,449
+0.03(+0.54%)
Sep 08, 2017
5.694
5.733
5.687
5.718
1,144,456
+0.07(+1.22%)
Sep 07, 2017
5.694
5.706
5.633
5.648
1,386,001
-0.07(-1.21%)
Sep 06, 2017
5.694
5.733
5.694
5.718
974,614
+0.03(+0.54%)
Sep 05, 2017
5.733
5.748
5.671
5.687
1,684,977
-0.08(-1.46%)
Sep 01, 2017
5.764
5.787
5.748
5.771
810,518
+0.02(+0.40%)
Aug 31, 2017
5.748
5.779
5.733
5.748
947,338
+0.08(+1.36%)
Aug 30, 2017
5.687
5.687
5.648
5.671
576,137
-0.03(-0.54%)
Aug 29, 2017
5.671
5.710
5.671
5.702
925,148
+0.02(+0.41%)
Aug 28, 2017
5.741
5.741
5.671
5.679
990,235
-0.05(-0.94%)
Aug 25, 2017
5.771
5.771
5.702
5.733
1,528,403
+0.03(+0.54%)
Aug 24, 2017
5.725
5.746
5.702
5.702
779,355
-0.02(-0.27%)
Aug 23, 2017
5.733
5.741
5.702
5.718
771,079
-0.02(-0.40%)
Aug 22, 2017
5.733
5.756
5.725
5.741
765,821
-0.02(-0.27%)
Aug 21, 2017
5.741
5.756
5.718
5.756
951,038
-0.05(-0.79%)
Aug 18, 2017
5.756
5.817
5.748
5.802
940,474
+0.05(+0.94%)
Aug 17, 2017
5.802
5.810
5.741
5.748
1,436,018
-0.06(-1.06%)
Aug 16, 2017
5.825
5.848
5.810
5.810
2,054,672
-0.02(-0.26%)
Aug 15, 2017
5.825
5.848
5.817
5.825
894,166
+0.01(+0.13%)
Aug 14, 2017
5.817
5.844
5.810
5.817
1,455,568
+0.06(+1.07%)
Aug 11, 2017
5.764
5.764
5.718
5.756
1,317,781
+0.02(+0.27%)
Aug 10, 2017
5.840
5.840
5.725
5.741
2,084,056
-0.15(-2.61%)
Aug 09, 2017
5.917
5.917
5.867
5.894
940,936
-0.05(-0.78%)
Aug 08, 2017
5.963
5.971
5.928
5.940
1,090,374
-0.05(-0.90%)
Aug 07, 2017
5.971
6.002
5.940
5.994
3,515,380
+0.01(+0.13%)
Aug 04, 2017
5.979
6.002
5.971
5.986
794,942
+0.00(+0.00%)
Aug 03, 2017
5.986
5.994
5.956
5.986
710,106
-0.03(-0.51%)
Aug 02, 2017
6.025
6.025
5.986
6.017
600,319
-0.05(-0.76%)
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
.