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 (%)
Feb 28, 2020
5.383
5.443
5.315
5.434
7,631,566
+0.08(+1.43%)
Feb 27, 2020
5.417
5.451
5.349
5.358
31,198,626
-0.14(-2.48%)
Feb 26, 2020
5.503
5.545
5.477
5.494
3,086,313
+0.03(+0.47%)
Feb 25, 2020
5.579
5.596
5.409
5.468
4,399,557
-0.06(-1.08%)
Feb 24, 2020
5.520
5.562
5.511
5.528
1,656,839
-0.18(-3.14%)
Feb 21, 2020
5.733
5.733
5.690
5.707
1,025,536
-0.03(-0.59%)
Feb 20, 2020
5.759
5.767
5.719
5.741
1,172,774
-0.07(-1.17%)
Feb 19, 2020
5.852
5.852
5.801
5.810
991,566
-0.06(-1.02%)
Feb 18, 2020
5.938
5.946
5.861
5.869
928,041
-0.09(-1.43%)
Feb 14, 2020
6.006
6.014
5.955
5.955
1,271,810
-0.07(-1.13%)
Feb 13, 2020
6.057
6.057
6.006
6.023
1,040,399
-0.10(-1.67%)
Feb 12, 2020
6.125
6.142
6.100
6.125
975,271
-0.04(-0.69%)
Feb 11, 2020
6.159
6.185
6.159
6.168
920,537
+0.03(+0.42%)
Feb 10, 2020
6.134
6.159
6.117
6.142
765,884
+0.01(+0.14%)
Feb 07, 2020
6.159
6.159
6.125
6.134
875,498
-0.03(-0.55%)
Feb 06, 2020
6.185
6.185
6.142
6.168
1,276,676
+0.01(+0.14%)
Feb 05, 2020
6.177
6.177
6.134
6.159
1,601,759
+0.01(+0.14%)
Feb 04, 2020
6.142
6.168
6.134
6.151
5,994,802
+0.09(+1.41%)
Feb 03, 2020
6.032
6.091
6.032
6.066
844,724
+0.08(+1.28%)
Jan 31, 2020
6.049
6.049
5.989
5.989
1,252,469
-0.14(-2.23%)
Jan 30, 2020
6.083
6.134
6.071
6.125
1,599,731
+0.06(+0.98%)
Jan 29, 2020
6.083
6.100
6.049
6.066
758,963
+0.02(+0.28%)
Jan 28, 2020
6.049
6.074
6.014
6.049
926,888
+0.03(+0.57%)
Jan 27, 2020
6.006
6.036
5.997
6.014
1,255,605
-0.03(-0.42%)
Jan 24, 2020
6.125
6.125
6.023
6.040
1,297,481
-0.07(-1.12%)
Jan 23, 2020
6.117
6.117
6.074
6.108
943,453
-0.02(-0.28%)
Jan 22, 2020
6.151
6.151
6.108
6.125
1,146,482
+0.00(+0.00%)
Jan 21, 2020
6.168
6.168
6.117
6.125
851,619
-0.03(-0.55%)
Jan 17, 2020
6.142
6.168
6.134
6.159
1,126,226
+0.00(+0.00%)
Jan 16, 2020
6.142
6.159
6.117
6.159
1,162,094
+0.01(+0.14%)
Jan 15, 2020
6.185
6.194
6.151
6.151
1,134,485
-0.04(-0.69%)
Jan 14, 2020
6.219
6.236
6.185
6.194
1,448,174
-0.11(-1.76%)
Jan 13, 2020
6.287
6.305
6.245
6.305
1,523,963
+0.06(+0.96%)
Jan 10, 2020
6.313
6.313
6.228
6.245
2,109,212
-0.06(-0.95%)
Jan 09, 2020
6.313
6.347
6.287
6.305
1,661,668
-0.02(-0.27%)
Jan 08, 2020
6.279
6.356
6.270
6.322
4,544,161
+0.07(+1.09%)
Jan 07, 2020
6.270
6.287
6.253
6.253
1,846,848
-0.03(-0.54%)
Jan 06, 2020
6.262
6.296
6.253
6.287
637,844
-0.03(-0.41%)
Jan 03, 2020
6.296
6.330
6.262
6.313
748,082
-0.06(-0.94%)
Jan 02, 2020
6.339
6.381
6.330
6.373
679,952
+0.05(+0.81%)
Dec 31, 2019
6.296
6.326
6.287
6.322
629,223
+0.00(+0.00%)
Dec 30, 2019
6.322
6.339
6.305
6.322
750,050
+0.00(+0.00%)
Dec 27, 2019
6.313
6.347
6.305
6.322
505,090
+0.00(+0.00%)
Dec 26, 2019
6.305
6.330
6.296
6.322
833,693
+0.01(+0.14%)
Dec 24, 2019
6.270
6.313
6.270
6.313
398,774
-0.02(-0.27%)
Dec 23, 2019
6.347
6.347
6.305
6.330
892,234
-0.05(-0.80%)
Dec 20, 2019
6.407
6.407
6.364
6.381
1,276,030
+0.01(+0.13%)
Dec 19, 2019
6.398
6.407
6.373
6.373
720,074
-0.04(-0.66%)
Dec 18, 2019
6.407
6.424
6.402
6.415
862,302
-0.01(-0.13%)
Dec 17, 2019
6.398
6.450
6.390
6.424
789,619
+0.05(+0.80%)
Dec 16, 2019
6.347
6.390
6.330
6.373
943,153
+0.06(+0.95%)
Dec 13, 2019
6.287
6.347
6.270
6.313
1,388,793
+0.03(+0.54%)
Dec 12, 2019
6.228
6.296
6.211
6.279
2,879,739
+0.00(+0.00%)
Dec 11, 2019
6.262
6.287
6.228
6.279
1,295,085
-0.03(-0.41%)
Dec 10, 2019
6.287
6.313
6.262
6.305
847,373
+0.00(+0.00%)
Dec 09, 2019
6.305
6.334
6.287
6.305
1,952,180
-0.01(-0.14%)
Dec 06, 2019
6.279
6.313
6.262
6.313
653,839
+0.07(+1.09%)
Dec 05, 2019
6.228
6.258
6.228
6.245
856,546
-0.04(-0.68%)
Dec 04, 2019
6.211
6.305
6.211
6.287
910,473
+0.08(+1.24%)
Dec 03, 2019
6.159
6.211
6.155
6.211
2,110,490
-0.01(-0.14%)
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
.