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
)
12.63
-0.30 (-2.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 30, 2016
5.767
5.767
5.767
0
+0.02(+0.26%)
Dec 29, 2016
5.767
5.797
5.736
5.752
719,616
-0.10(-1.68%)
Dec 28, 2016
5.887
5.895
5.850
5.850
626,182
-0.09(-1.52%)
Dec 27, 2016
5.933
5.948
5.910
5.940
785,631
+0.01(+0.13%)
Dec 23, 2016
5.933
5.933
5.933
0
+0.01(+0.13%)
Dec 22, 2016
5.933
5.933
5.872
5.925
3,388,451
-0.02(-0.25%)
Dec 21, 2016
5.963
5.978
5.925
5.940
1,394,811
-0.06(-1.01%)
Dec 20, 2016
5.978
6.023
5.948
6.001
1,659,335
-0.05(-0.75%)
Dec 19, 2016
6.008
6.076
5.993
6.046
1,330,312
+0.05(+0.75%)
Dec 16, 2016
6.061
6.076
5.989
6.001
1,609,770
-0.10(-1.61%)
Dec 15, 2016
6.053
6.114
6.023
6.099
1,665,445
+0.00(+0.00%)
Dec 14, 2016
6.091
6.167
6.069
6.099
1,722,144
+0.02(+0.37%)
Dec 13, 2016
6.091
6.114
6.038
6.076
1,131,033
+0.02(+0.25%)
Dec 12, 2016
6.152
6.155
6.061
6.061
1,096,845
-0.19(-3.02%)
Dec 09, 2016
6.235
6.265
6.212
6.250
1,058,047
+0.02(+0.36%)
Dec 08, 2016
6.174
6.257
6.152
6.227
2,186,897
+0.11(+1.73%)
Dec 07, 2016
6.038
6.144
6.031
6.121
929,047
+0.08(+1.38%)
Dec 06, 2016
5.955
6.061
5.944
6.038
1,872,220
+0.11(+1.91%)
Dec 05, 2016
5.925
5.948
5.887
5.925
1,011,198
+0.06(+1.03%)
Dec 02, 2016
5.887
5.910
5.835
5.865
1,410,333
+0.11(+1.83%)
Dec 01, 2016
5.736
5.819
5.729
5.759
1,701,554
+0.08(+1.33%)
Nov 30, 2016
5.668
5.721
5.661
5.684
2,476,672
-0.02(-0.40%)
Nov 29, 2016
5.691
5.759
5.691
5.706
3,189,493
+0.06(+1.07%)
Nov 28, 2016
5.661
5.684
5.631
5.646
1,381,996
+0.08(+1.36%)
Nov 25, 2016
5.563
5.578
5.533
5.570
942,113
-0.24(-4.16%)
Nov 23, 2016
5.812
5.812
5.812
0
+0.08(+1.45%)
Nov 22, 2016
5.767
5.767
5.699
5.729
1,001,379
+0.04(+0.66%)
Nov 21, 2016
5.699
5.714
5.646
5.691
818,076
+0.13(+2.31%)
Nov 18, 2016
5.668
5.676
5.540
5.563
1,165,011
-0.15(-2.64%)
Nov 17, 2016
5.691
5.714
5.646
5.714
1,123,630
+0.07(+1.20%)
Nov 16, 2016
5.729
5.733
5.638
5.646
1,756,617
+0.08(+1.49%)
Nov 15, 2016
5.518
5.563
5.472
5.563
10,340,621
+0.06(+1.10%)
Nov 14, 2016
5.435
5.518
5.359
5.502
933,363
+0.13(+2.39%)
Nov 11, 2016
5.329
5.389
5.295
5.374
1,307,657
+0.14(+2.74%)
Nov 10, 2016
5.208
5.246
5.185
5.231
2,378,698
+0.11(+2.06%)
Nov 09, 2016
5.000
5.164
4.989
5.125
1,411,471
-0.05(-0.88%)
Nov 08, 2016
5.102
5.189
5.087
5.170
1,218,345
+0.05(+1.03%)
Nov 07, 2016
5.110
5.133
5.087
5.117
806,086
+0.05(+0.89%)
Nov 04, 2016
5.050
5.110
5.042
5.072
1,056,812
-0.02(-0.30%)
Nov 03, 2016
5.095
5.125
5.065
5.087
577,586
+0.02(+0.30%)
Nov 02, 2016
5.117
5.148
5.050
5.072
1,007,341
-0.10(-1.90%)
Nov 01, 2016
5.185
5.193
5.117
5.170
987,159
-0.02(-0.44%)
Oct 31, 2016
5.193
5.212
5.170
5.193
777,274
+0.05(+0.88%)
Oct 28, 2016
5.148
5.155
5.110
5.148
589,588
+0.03(+0.59%)
Oct 27, 2016
5.095
5.125
5.065
5.117
551,392
+0.02(+0.30%)
Oct 26, 2016
5.050
5.102
5.050
5.102
473,424
+0.05(+0.90%)
Oct 25, 2016
5.042
5.072
5.042
5.057
429,443
+0.02(+0.30%)
Oct 24, 2016
5.057
5.057
5.012
5.042
425,644
-0.01(-0.15%)
Oct 21, 2016
5.027
5.050
5.019
5.050
503,166
+0.03(+0.60%)
Oct 20, 2016
4.989
5.042
4.974
5.019
966,386
+0.05(+1.06%)
Oct 19, 2016
4.951
4.989
4.944
4.967
447,659
+0.05(+0.92%)
Oct 18, 2016
4.914
4.921
4.891
4.921
633,431
+0.05(+1.09%)
Oct 17, 2016
4.868
4.906
4.857
4.868
703,137
-0.02(-0.31%)
Oct 14, 2016
4.891
4.906
4.868
4.884
747,217
+0.04(+0.78%)
Oct 13, 2016
4.846
4.868
4.823
4.846
2,147,415
-0.05(-1.08%)
Oct 12, 2016
4.914
4.914
4.884
4.899
915,101
-0.05(-0.92%)
Oct 11, 2016
4.997
5.004
4.929
4.944
1,125,179
-0.11(-2.24%)
Oct 10, 2016
5.080
5.102
5.057
5.057
344,400
+0.01(+0.15%)
Oct 07, 2016
5.034
5.057
5.004
5.050
406,725
-0.03(-0.59%)
Oct 06, 2016
5.087
5.095
5.057
5.080
422,309
-0.02(-0.30%)
Oct 05, 2016
5.065
5.110
5.065
5.095
618,368
+0.05(+0.90%)
Oct 04, 2016
5.050
5.072
5.019
5.050
788,618
+0.03(+0.60%)
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
.