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 (%)
Dec 31, 2012
5.163
5.234
5.142
5.220
629,062
+0.07(+1.38%)
Dec 28, 2012
5.106
5.163
5.106
5.149
520,959
-0.01(-0.14%)
Dec 27, 2012
5.149
5.163
5.106
5.156
537,382
-0.05(-0.96%)
Dec 26, 2012
5.206
5.227
5.191
5.206
460,575
+0.01(+0.14%)
Dec 24, 2012
5.206
5.213
5.177
5.199
475,941
-0.01(-0.27%)
Dec 21, 2012
5.134
5.213
5.134
5.213
679,419
+0.01(+0.27%)
Dec 20, 2012
5.149
5.199
5.127
5.199
665,227
+0.10(+1.95%)
Dec 19, 2012
5.063
5.120
5.042
5.099
2,106,667
+0.14(+2.72%)
Dec 18, 2012
4.900
4.971
4.893
4.964
2,274,307
+0.21(+4.33%)
Dec 17, 2012
4.750
4.758
4.708
4.758
611,405
+0.02(+0.45%)
Dec 14, 2012
4.722
4.758
4.722
4.736
525,425
+0.01(+0.15%)
Dec 13, 2012
4.708
4.743
4.708
4.729
1,166,657
+0.06(+1.37%)
Dec 12, 2012
4.736
4.736
4.644
4.665
1,483,970
+0.05(+1.08%)
Dec 11, 2012
4.594
4.630
4.587
4.615
501,761
+0.01(+0.31%)
Dec 10, 2012
4.601
4.615
4.594
4.601
338,681
-0.01(-0.31%)
Dec 07, 2012
4.651
4.665
4.566
4.615
2,105,226
+0.01(+0.15%)
Dec 06, 2012
4.551
4.615
4.530
4.608
974,665
+0.05(+1.09%)
Dec 05, 2012
4.530
4.573
4.509
4.558
540,891
+0.01(+0.16%)
Dec 04, 2012
4.580
4.587
4.544
4.551
581,639
-0.06(-1.39%)
Nov 30, 2012
4.566
4.622
4.558
4.615
464,978
+0.07(+1.57%)
Nov 29, 2012
4.516
4.558
4.516
4.544
663,699
+0.06(+1.27%)
Nov 28, 2012
4.466
4.502
4.438
4.487
660,022
+0.00(+0.00%)
Nov 27, 2012
4.516
4.537
4.487
4.487
344,933
+0.01(+0.16%)
Nov 26, 2012
4.466
4.494
4.452
4.480
445,044
-0.01(-0.32%)
Nov 23, 2012
4.459
4.502
4.445
4.494
415,988
+0.02(+0.48%)
Nov 21, 2012
4.452
4.473
4.438
4.473
375,005
+0.03(+0.64%)
Nov 20, 2012
4.445
4.466
4.423
4.445
441,513
-0.04(-0.79%)
Nov 19, 2012
4.473
4.509
4.466
4.480
498,617
+0.05(+1.12%)
Nov 16, 2012
4.430
4.445
4.402
4.430
463,631
+0.11(+2.64%)
Nov 15, 2012
4.295
4.324
4.267
4.317
739,337
+0.14(+3.41%)
Nov 14, 2012
4.196
4.238
4.153
4.174
408,420
-0.01(-0.17%)
Nov 13, 2012
4.182
4.203
4.160
4.182
678,789
-0.03(-0.68%)
Nov 12, 2012
4.210
4.224
4.189
4.210
461,637
-0.01(-0.34%)
Nov 09, 2012
4.246
4.267
4.217
4.224
443,943
-0.01(-0.34%)
Nov 08, 2012
4.267
4.288
4.231
4.238
373,819
-0.01(-0.33%)
Nov 07, 2012
4.274
4.281
4.203
4.253
439,432
-0.08(-1.81%)
Nov 06, 2012
4.310
4.338
4.302
4.331
269,502
+0.01(+0.16%)
Nov 05, 2012
4.324
4.345
4.310
4.324
248,973
-0.01(-0.33%)
Nov 02, 2012
4.359
4.373
4.324
4.338
272,384
-0.03(-0.65%)
Nov 01, 2012
4.310
4.374
4.302
4.366
369,766
+0.06(+1.49%)
Oct 31, 2012
4.331
4.331
4.295
4.302
327,152
-0.03(-0.66%)
Oct 26, 2012
4.359
4.331
4.331
4.331
630,247
+0.02(+0.50%)
Oct 25, 2012
4.302
4.338
4.295
4.310
485,738
+0.01(+0.33%)
Oct 24, 2012
4.281
4.310
4.260
4.295
613,271
+0.03(+0.67%)
Oct 23, 2012
4.295
4.302
4.260
4.267
276,257
-0.09(-1.96%)
Oct 19, 2012
4.416
4.430
4.345
4.352
512,757
-0.07(-1.61%)
Oct 18, 2012
4.388
4.430
4.381
4.423
374,638
+0.05(+1.14%)
Oct 17, 2012
4.366
4.381
4.352
4.374
152,238
+0.01(+0.16%)
Oct 16, 2012
4.324
4.374
4.324
4.366
348,972
+0.09(+2.16%)
Oct 15, 2012
4.231
4.274
4.224
4.274
289,794
+0.04(+1.01%)
Oct 12, 2012
4.253
4.274
4.224
4.231
433,838
-0.04(-1.00%)
Oct 11, 2012
4.253
4.288
4.249
4.274
253,447
+0.03(+0.67%)
Oct 10, 2012
4.260
4.267
4.238
4.246
539,134
-0.04(-1.00%)
Oct 09, 2012
4.310
4.317
4.267
4.288
333,869
-0.06(-1.47%)
Oct 08, 2012
4.345
4.359
4.324
4.352
307,065
-0.01(-0.33%)
Oct 05, 2012
4.409
4.409
4.359
4.366
206,754
-0.04(-0.97%)
Oct 04, 2012
4.395
4.423
4.388
4.409
278,254
+0.11(+2.48%)
Oct 03, 2012
4.317
4.324
4.295
4.302
364,293
-0.01(-0.33%)
Oct 02, 2012
4.352
4.352
4.302
4.317
376,897
-0.03(-0.65%)
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
.