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
)
13.08
+0.11 (+0.85%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 6, 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, 2010
5.035
5.070
5.035
5.056
164,616
-0.02(-0.42%)
Dec 30, 2010
5.049
5.087
5.028
5.078
472,567
-0.04(-0.83%)
Dec 29, 2010
5.070
5.127
5.070
5.120
349,340
+0.09(+1.84%)
Dec 28, 2010
4.999
5.028
4.978
5.028
1,246,666
+0.05(+1.00%)
Dec 27, 2010
4.914
5.014
4.914
4.978
307,851
+0.04(+0.72%)
Dec 23, 2010
4.964
4.964
4.928
4.942
352,327
+0.00(+0.00%)
Dec 22, 2010
4.893
4.964
4.893
4.942
267,865
+0.05(+1.02%)
Dec 21, 2010
4.914
4.942
4.878
4.893
458,934
-0.04(-0.72%)
Dec 20, 2010
4.971
4.971
4.914
4.928
2,188,052
-0.08(-1.56%)
Dec 17, 2010
4.871
5.035
4.843
5.006
2,087,609
+0.14(+2.77%)
Dec 16, 2010
4.765
4.871
4.765
4.871
686,018
+0.18(+3.95%)
Dec 15, 2010
4.750
4.750
4.665
4.686
356,116
-0.09(-1.93%)
Dec 14, 2010
4.729
4.786
4.694
4.779
1,081,537
+0.07(+1.51%)
Dec 13, 2010
4.708
4.743
4.701
4.708
335,547
+0.08(+1.69%)
Dec 10, 2010
4.594
4.637
4.594
4.630
290,916
+0.06(+1.24%)
Dec 09, 2010
4.516
4.616
4.516
4.573
368,389
+0.09(+1.90%)
Dec 08, 2010
4.423
4.502
4.423
4.487
1,712,343
+0.04(+0.80%)
Dec 07, 2010
4.480
4.487
4.416
4.452
427,078
-0.05(-1.11%)
Dec 06, 2010
4.487
4.523
4.473
4.502
256,539
+0.04(+0.80%)
Dec 03, 2010
4.438
4.480
4.438
4.466
376,416
+0.02(+0.48%)
Dec 02, 2010
4.388
4.466
4.388
4.445
374,385
+0.05(+1.13%)
Dec 01, 2010
4.324
4.402
4.324
4.395
543,328
+0.08(+1.81%)
Nov 30, 2010
4.352
4.366
4.317
4.317
541,820
-0.07(-1.62%)
Nov 29, 2010
4.345
4.388
4.317
4.388
475,127
+0.06(+1.48%)
Nov 26, 2010
4.338
4.352
4.288
4.324
109,313
-0.09(-2.09%)
Nov 24, 2010
4.395
4.416
4.416
4.416
360,601
+0.01(+0.16%)
Nov 23, 2010
4.409
4.421
4.381
4.409
400,731
-0.06(-1.43%)
Nov 22, 2010
4.445
4.499
4.438
4.473
364,123
-0.03(-0.63%)
Nov 19, 2010
4.502
4.537
4.481
4.502
375,482
-0.06(-1.40%)
Nov 18, 2010
4.530
4.594
4.530
4.566
1,217,383
+0.20(+4.56%)
Nov 17, 2010
4.331
4.409
4.331
4.366
280,290
+0.07(+1.66%)
Nov 16, 2010
4.267
4.295
4.238
4.295
277,698
-0.01(-0.17%)
Nov 15, 2010
4.317
4.338
4.281
4.302
281,410
+0.06(+1.34%)
Nov 12, 2010
4.302
4.388
4.238
4.246
2,308,387
-0.12(-2.77%)
Nov 11, 2010
4.381
4.388
4.324
4.366
335,783
-0.06(-1.29%)
Nov 10, 2010
4.359
4.423
4.310
4.423
1,565,545
+0.31(+7.43%)
Nov 09, 2010
4.167
4.174
4.096
4.118
140,305
-0.01(-0.34%)
Nov 08, 2010
4.182
4.182
4.110
4.132
333,852
-0.07(-1.69%)
Nov 05, 2010
4.253
4.253
4.196
4.203
336,116
-0.06(-1.50%)
Nov 04, 2010
4.203
4.267
4.167
4.267
668,865
+0.06(+1.52%)
Nov 03, 2010
4.125
4.203
4.125
4.203
389,721
+0.06(+1.37%)
Nov 02, 2010
4.167
4.210
4.089
4.146
326,402
-0.01(-0.34%)
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
.