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
)
13.06
-0.02 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 29, 2022
5.632
5.693
5.567
5.585
2,609,865
-0.03(-0.50%)
Apr 28, 2022
5.557
5.641
5.525
5.613
3,081,290
+0.08(+1.52%)
Apr 27, 2022
5.548
5.571
5.502
5.530
2,592,645
-0.04(-0.67%)
Apr 26, 2022
5.623
5.641
5.557
5.567
2,849,613
-0.08(-1.49%)
Apr 25, 2022
5.632
5.669
5.548
5.651
4,007,399
+0.01(+0.17%)
Apr 22, 2022
5.716
5.725
5.623
5.641
2,342,278
-0.08(-1.47%)
Apr 21, 2022
5.800
5.814
5.725
5.725
2,049,676
-0.04(-0.65%)
Apr 20, 2022
5.781
5.809
5.753
5.763
2,650,851
+0.07(+1.15%)
Apr 19, 2022
5.669
5.716
5.651
5.697
2,654,405
-0.01(-0.16%)
Apr 18, 2022
5.669
5.753
5.669
5.707
3,024,997
+0.02(+0.33%)
Apr 14, 2022
5.725
5.753
5.669
5.688
1,900,131
-0.04(-0.65%)
Apr 13, 2022
5.707
5.744
5.688
5.725
3,069,416
+0.02(+0.33%)
Apr 12, 2022
5.744
5.777
5.674
5.707
4,023,500
-0.04(-0.65%)
Apr 11, 2022
5.772
5.819
5.739
5.744
3,187,905
-0.03(-0.48%)
Apr 08, 2022
5.772
5.837
5.753
5.772
2,614,897
+0.03(+0.49%)
Apr 07, 2022
5.744
5.772
5.679
5.744
3,466,502
+0.00(+0.00%)
Apr 06, 2022
5.763
5.791
5.725
5.744
3,016,791
-0.08(-1.44%)
Apr 05, 2022
5.940
5.940
5.819
5.828
3,780,996
-0.15(-2.50%)
Apr 04, 2022
5.940
6.005
5.921
5.977
2,600,442
+0.05(+0.79%)
Apr 01, 2022
5.940
5.949
5.875
5.930
7,252,104
+0.08(+1.44%)
Mar 31, 2022
5.930
5.958
5.828
5.847
6,832,659
-0.25(-4.13%)
Mar 30, 2022
6.229
6.229
6.084
6.098
1,623,718
-0.13(-2.10%)
Mar 29, 2022
6.285
6.289
6.220
6.229
2,205,020
+0.02(+0.30%)
Mar 28, 2022
6.322
6.322
6.192
6.210
6,427,915
-0.23(-3.62%)
Mar 25, 2022
6.453
6.459
6.383
6.443
2,160,944
+0.00(+0.00%)
Mar 24, 2022
6.471
6.471
6.406
6.443
1,319,054
+0.01(+0.14%)
Mar 23, 2022
6.499
6.509
6.425
6.434
2,345,124
-0.07(-1.15%)
Mar 22, 2022
6.499
6.565
6.495
6.509
2,414,084
+0.07(+1.01%)
Mar 21, 2022
6.425
6.471
6.415
6.443
2,450,095
+0.02(+0.29%)
Mar 18, 2022
6.415
6.434
6.350
6.425
12,784,916
-0.01(-0.15%)
Mar 17, 2022
6.331
6.443
6.317
6.434
3,488,627
+0.01(+0.15%)
Mar 16, 2022
6.359
6.457
6.350
6.425
5,030,909
+0.10(+1.62%)
Mar 15, 2022
6.313
6.341
6.275
6.322
3,035,211
+0.03(+0.44%)
Mar 14, 2022
6.229
6.350
6.229
6.294
4,315,830
+0.17(+2.74%)
Mar 11, 2022
6.192
6.252
6.126
6.126
3,252,397
+0.03(+0.46%)
Mar 10, 2022
6.089
6.173
6.084
6.098
3,084,258
+0.01(+0.15%)
Mar 09, 2022
6.024
6.126
5.996
6.089
3,265,698
+0.19(+3.16%)
Mar 08, 2022
6.145
6.145
5.837
5.902
9,296,932
-0.32(-5.10%)
Mar 07, 2022
6.341
6.359
6.210
6.220
3,427,235
-0.20(-3.05%)
Mar 04, 2022
6.434
6.434
6.369
6.415
3,436,523
-0.16(-2.41%)
Mar 03, 2022
6.620
6.639
6.518
6.574
2,906,795
+0.07(+1.00%)
Mar 02, 2022
6.425
6.527
6.425
6.509
3,854,531
+0.12(+1.90%)
Mar 01, 2022
6.583
6.597
6.362
6.387
5,777,251
-0.26(-3.93%)
Feb 28, 2022
6.686
6.695
6.611
6.648
3,247,275
-0.14(-2.06%)
Feb 25, 2022
6.732
6.798
6.751
6.788
2,559,173
+0.06(+0.83%)
Feb 24, 2022
6.732
6.756
6.593
6.732
6,401,315
-0.15(-2.17%)
Feb 23, 2022
6.975
6.975
6.868
6.882
2,710,222
-0.07(-1.07%)
Feb 22, 2022
6.928
6.965
6.905
6.956
2,548,852
+0.05(+0.67%)
Feb 18, 2022
6.910
0
-0.03(-0.40%)
Feb 17, 2022
7.003
7.017
6.928
6.938
1,099,690
-0.12(-1.72%)
Feb 16, 2022
7.021
7.068
7.012
7.059
1,290,943
+0.02(+0.26%)
Feb 15, 2022
7.021
7.059
7.012
7.040
1,889,952
+0.05(+0.67%)
Feb 14, 2022
7.021
7.049
6.947
6.993
2,365,626
-0.04(-0.53%)
Feb 11, 2022
7.068
7.143
7.007
7.031
3,103,954
-0.05(-0.66%)
Feb 10, 2022
7.096
7.152
7.049
7.077
1,593,878
-0.03(-0.39%)
Feb 09, 2022
7.152
7.161
7.105
7.105
1,464,852
-0.07(-1.04%)
Feb 08, 2022
7.161
7.217
7.152
7.180
2,427,369
+0.09(+1.32%)
Feb 07, 2022
6.993
7.143
6.975
7.087
3,154,453
+0.23(+3.40%)
Feb 04, 2022
6.788
6.868
6.784
6.854
1,903,302
+0.07(+1.10%)
Feb 03, 2022
6.844
6.779
2,609,947
-0.20(-2.81%)
Feb 02, 2022
6.854
6.984
6.826
6.975
1,287,891
+0.15(+2.19%)
Feb 01, 2022
6.704
6.826
6.704
6.826
1,858,134
+0.12(+1.81%)
Jan 31, 2022
6.686
6.714
6.704
1,854,421
-0.07(-0.96%)
Jan 28, 2022
6.770
6.788
6.708
6.770
1,655,500
+0.00(+0.00%)
Jan 27, 2022
6.807
6.849
6.723
6.770
1,954,820
+0.00(+0.00%)
Jan 26, 2022
6.793
6.840
6.728
6.770
2,170,187
-0.02(-0.27%)
Jan 25, 2022
6.686
6.802
6.620
6.788
2,521,832
+0.07(+0.97%)
Jan 24, 2022
6.620
6.742
6.616
6.723
3,905,953
+0.07(+0.98%)
Jan 21, 2022
6.686
6.723
6.658
6.658
1,708,197
-0.04(-0.56%)
Jan 20, 2022
6.751
6.788
6.686
6.695
1,871,232
-0.06(-0.83%)
Jan 19, 2022
6.816
6.835
6.742
6.751
1,685,369
-0.11(-1.63%)
Jan 18, 2022
6.910
6.910
6.840
6.863
2,146,533
-0.19(-2.65%)
Jan 14, 2022
7.049
0
+0.04(+0.53%)
Jan 13, 2022
6.947
7.045
6.947
7.012
1,848,584
+0.07(+0.94%)
Jan 12, 2022
6.910
6.952
6.882
6.947
927,399
+0.07(+0.95%)
Jan 11, 2022
6.826
6.900
6.826
6.882
1,565,016
+0.16(+2.36%)
Jan 10, 2022
6.742
6.774
6.667
6.723
2,399,744
-0.01(-0.14%)
Jan 07, 2022
6.676
6.751
6.662
6.732
1,693,960
+0.09(+1.40%)
Jan 06, 2022
6.639
6.658
6.593
6.639
1,304,947
+0.07(+0.99%)
Jan 05, 2022
6.611
6.662
6.546
6.574
2,746,351
-0.01(-0.14%)
Jan 04, 2022
6.518
6.602
6.499
6.583
2,821,457
+0.12(+1.88%)
Jan 03, 2022
6.369
6.462
6.364
6.462
1,369,914
+0.13(+2.06%)
Dec 31, 2021
6.285
6.331
6.275
6.331
765,832
+0.02(+0.30%)
Dec 30, 2021
6.359
6.383
6.313
6.313
1,537,887
-0.03(-0.44%)
Dec 29, 2021
6.350
6.373
6.331
6.341
942,956
-0.02(-0.29%)
Dec 28, 2021
6.359
6.387
6.341
6.359
1,558,552
-0.01(-0.15%)
Dec 27, 2021
6.350
6.378
6.322
6.369
1,139,287
+0.02(+0.29%)
Dec 23, 2021
6.331
6.373
6.317
6.350
908,518
+0.05(+0.74%)
Dec 22, 2021
6.275
6.317
6.252
6.303
1,195,927
-0.02(-0.29%)
Dec 21, 2021
6.266
6.350
6.266
6.322
2,044,404
+0.10(+1.65%)
Dec 20, 2021
6.238
6.248
6.154
6.220
2,593,622
-0.16(-2.49%)
Dec 17, 2021
6.406
6.411
6.364
6.378
2,771,042
-0.07(-1.01%)
Dec 16, 2021
6.434
6.467
6.406
6.443
2,079,505
+0.04(+0.58%)
Dec 15, 2021
6.387
6.425
6.350
6.406
2,081,224
+0.03(+0.44%)
Dec 14, 2021
6.285
6.411
6.285
6.378
1,803,789
+0.11(+1.79%)
Dec 13, 2021
6.331
6.331
6.266
6.266
1,405,945
-0.11(-1.75%)
Dec 10, 2021
6.378
6.383
6.313
6.378
1,463,574
+0.03(+0.44%)
Dec 09, 2021
6.359
6.369
6.303
6.350
2,416,224
-0.06(-0.87%)
Dec 08, 2021
6.425
6.425
6.359
6.406
1,365,398
-0.03(-0.43%)
Dec 07, 2021
6.425
6.462
6.397
6.434
1,532,596
+0.07(+1.02%)
Dec 06, 2021
6.303
6.397
6.299
6.369
2,733,510
+0.12(+1.94%)
Dec 03, 2021
6.294
6.303
6.229
6.248
1,725,004
-0.02(-0.30%)
Dec 02, 2021
6.145
6.285
6.140
6.266
2,347,748
+0.21(+3.38%)
Dec 01, 2021
6.154
6.179
6.042
6.061
2,838,049
+0.03(+0.46%)
Nov 30, 2021
6.042
6.061
6.014
6.033
3,152,071
-0.12(-1.97%)
Nov 29, 2021
6.192
6.201
6.117
6.154
1,633,500
-0.03(-0.45%)
Nov 26, 2021
6.229
6.248
6.154
6.182
1,670,684
-0.11(-1.78%)
Nov 24, 2021
6.285
6.359
6.285
6.294
1,135,807
+0.01(+0.15%)
Nov 23, 2021
6.266
6.299
6.248
6.285
1,189,876
+0.02(+0.30%)
Nov 22, 2021
6.266
6.285
6.220
6.266
1,090,375
+0.00(+0.00%)
Nov 19, 2021
6.266
6.285
6.234
6.266
1,023,586
-0.04(-0.59%)
Nov 18, 2021
6.294
6.327
6.303
6.303
1,160,107
+0.01(+0.15%)
Nov 17, 2021
6.322
6.322
6.257
6.294
1,122,197
-0.01(-0.15%)
Nov 16, 2021
6.378
6.378
6.303
6.303
1,087,172
-0.12(-1.89%)
Nov 15, 2021
6.509
6.518
6.406
6.425
1,862,302
-0.13(-1.99%)
Nov 12, 2021
6.415
6.574
6.406
6.555
3,268,328
+0.27(+4.30%)
Nov 11, 2021
6.229
6.294
6.224
6.285
715,978
+0.06(+0.90%)
Nov 10, 2021
6.192
6.229
1,624,600
+0.05(+0.75%)
Nov 09, 2021
6.285
6.285
6.136
6.182
3,498,537
-0.19(-2.93%)
Nov 08, 2021
6.313
6.378
6.303
6.369
2,503,733
+0.10(+1.64%)
Nov 05, 2021
6.275
6.299
6.248
6.266
1,412,571
+0.03(+0.45%)
Nov 04, 2021
6.248
6.248
6.192
6.238
1,968,650
+0.02(+0.30%)
Nov 03, 2021
6.173
6.229
6.154
6.220
1,214,224
+0.05(+0.76%)
Nov 02, 2021
6.201
6.201
6.136
6.173
1,379,109
-0.05(-0.75%)
Nov 01, 2021
6.201
6.042
6.042
6.220
1,921,068
+0.18(+2.93%)
Oct 29, 2021
6.070
6.098
6.005
6.042
5,792,366
-0.07(-1.07%)
Oct 28, 2021
6.108
6.154
6.070
6.108
4,685,745
-0.02(-0.30%)
Oct 27, 2021
6.192
6.182
6.117
6.126
1,189,733
-0.07(-1.20%)
Oct 26, 2021
6.220
6.201
2,273,122
-0.02(-0.30%)
Oct 25, 2021
6.285
6.285
6.192
6.220
4,429,008
-0.09(-1.48%)
Oct 22, 2021
6.331
6.365
6.294
6.313
1,106,263
-0.02(-0.29%)
Oct 21, 2021
6.369
6.397
6.313
6.331
1,177,522
-0.07(-1.16%)
Oct 20, 2021
6.387
6.425
6.369
6.406
1,011,579
+0.04(+0.59%)
Oct 19, 2021
6.359
6.378
6.332
6.369
639,849
+0.00(+0.00%)
Oct 18, 2021
6.397
6.415
6.354
6.369
679,001
-0.04(-0.58%)
Oct 15, 2021
6.350
6.415
6.331
6.406
1,480,914
+0.12(+1.93%)
Oct 14, 2021
6.303
6.322
6.266
6.285
1,743,283
-0.07(-1.03%)
Oct 13, 2021
6.387
6.397
6.294
6.350
1,096,781
-0.10(-1.59%)
Oct 12, 2021
6.490
6.490
6.434
6.453
781,190
-0.02(-0.29%)
Oct 11, 2021
6.546
6.593
6.471
6.471
753,794
-0.01(-0.14%)
Oct 08, 2021
6.527
6.537
6.481
6.481
1,184,509
-0.08(-1.28%)
Oct 07, 2021
6.555
6.597
6.546
6.565
795,878
+0.00(+0.00%)
Oct 06, 2021
6.546
6.574
6.476
6.565
1,475,901
+0.06(+0.86%)
Oct 05, 2021
6.387
6.518
6.387
6.509
1,539,796
+0.19(+2.95%)
Oct 04, 2021
6.397
6.425
6.294
6.322
2,130,301
-0.18(-2.73%)
Oct 01, 2021
6.471
6.518
6.425
6.499
2,103,246
-0.04(-0.57%)
Sep 30, 2021
6.630
6.648
6.532
6.537
1,292,083
-0.21(-3.18%)
Sep 29, 2021
6.788
6.788
6.714
6.751
1,430,684
-0.06(-0.82%)
Sep 28, 2021
6.984
6.993
6.793
6.807
1,957,297
-0.17(-2.41%)
Sep 27, 2021
6.863
7.012
6.863
6.975
1,073,195
+0.19(+2.75%)
Sep 24, 2021
6.779
6.821
6.770
6.788
811,522
+0.02(+0.28%)
Sep 23, 2021
6.704
6.835
6.704
6.770
1,181,126
+0.06(+0.83%)
Sep 22, 2021
6.704
6.751
6.676
6.714
903,825
+0.05(+0.70%)
Sep 21, 2021
6.658
6.709
6.648
6.667
1,366,547
+0.10(+1.56%)
Sep 20, 2021
6.593
6.611
6.521
6.565
1,445,058
-0.15(-2.22%)
Sep 17, 2021
6.770
6.796
6.709
6.714
777,981
-0.07(-0.96%)
Sep 16, 2021
6.760
6.807
6.751
6.779
657,782
-0.04(-0.55%)
Sep 15, 2021
6.770
6.826
6.746
6.816
706,029
+0.04(+0.55%)
Sep 14, 2021
6.872
6.872
6.744
6.779
1,462,670
-0.06(-0.82%)
Sep 13, 2021
6.760
6.840
6.742
6.835
1,102,440
+0.14(+2.09%)
Sep 10, 2021
6.732
6.732
6.695
6.695
1,157,307
+0.00(+0.00%)
Sep 09, 2021
6.639
6.695
6.639
6.695
768,400
+0.04(+0.56%)
Sep 08, 2021
6.695
6.714
6.648
6.658
766,820
+0.01(+0.14%)
Sep 07, 2021
6.630
6.676
6.625
6.648
859,601
+0.03(+0.42%)
Sep 03, 2021
6.518
6.620
6.518
6.620
1,437,747
+0.13(+2.01%)
Sep 02, 2021
6.518
6.518
6.471
6.490
684,421
-0.02(-0.29%)
Sep 01, 2021
6.527
6.569
6.499
6.509
1,137,077
+0.07(+1.16%)
Aug 31, 2021
6.425
6.443
6.387
6.434
781,331
+0.05(+0.73%)
Aug 30, 2021
6.490
6.499
6.378
6.387
774,570
-0.08(-1.30%)
Aug 27, 2021
6.443
6.481
6.434
6.471
1,016,160
+0.04(+0.58%)
Aug 26, 2021
6.471
6.495
6.434
6.434
695,391
-0.02(-0.29%)
Aug 25, 2021
6.443
6.481
6.425
6.453
1,127,406
+0.01(+0.14%)
Aug 24, 2021
6.415
6.462
6.406
6.443
744,700
+0.03(+0.44%)
Aug 23, 2021
6.397
6.443
6.378
6.415
823,632
+0.04(+0.58%)
Aug 20, 2021
6.341
6.397
6.322
6.378
861,204
+0.05(+0.74%)
Aug 19, 2021
6.369
6.378
6.303
6.331
1,538,229
-0.09(-1.45%)
Aug 18, 2021
6.443
6.490
6.425
6.425
1,611,658
-0.03(-0.43%)
Aug 17, 2021
6.481
6.490
6.434
6.453
1,192,429
-0.09(-1.42%)
Aug 16, 2021
6.527
6.555
6.471
6.546
1,504,586
-0.05(-0.71%)
Aug 13, 2021
6.593
6.597
6.551
6.593
1,512,693
-0.02(-0.28%)
Aug 12, 2021
6.602
6.639
6.574
6.611
1,206,572
-0.01(-0.14%)
Aug 11, 2021
6.565
6.639
6.565
6.620
1,512,135
+0.19(+2.90%)
Aug 10, 2021
6.434
6.462
6.369
6.434
3,646,098
+0.04(+0.58%)
Aug 09, 2021
6.406
6.434
6.370
6.397
764,008
+0.01(+0.15%)
Aug 06, 2021
6.378
6.425
6.378
6.387
686,113
+0.06(+0.88%)
Aug 05, 2021
6.294
6.331
6.275
6.331
414,390
+0.08(+1.34%)
Aug 04, 2021
6.275
6.294
6.248
6.248
835,768
-0.09(-1.47%)
Aug 03, 2021
6.322
6.341
6.243
6.341
899,192
+0.03(+0.44%)
Aug 02, 2021
6.369
6.429
6.313
6.313
1,057,613
+0.03(+0.45%)
Jul 30, 2021
6.303
6.378
6.252
6.285
859,104
-0.07(-1.17%)
Jul 29, 2021
6.387
6.406
6.341
6.359
1,272,242
-0.02(-0.29%)
Jul 28, 2021
6.341
6.387
6.313
6.378
941,753
+0.06(+0.88%)
Jul 27, 2021
6.275
6.355
6.275
6.322
1,399,045
+0.03(+0.44%)
Jul 26, 2021
6.271
6.331
6.266
6.294
1,567,288
-0.01(-0.15%)
Jul 23, 2021
6.313
6.364
6.289
6.303
2,032,857
+0.03(+0.45%)
Jul 22, 2021
6.369
6.369
6.275
6.275
1,164,980
-0.08(-1.32%)
Jul 21, 2021
6.341
6.383
6.303
6.359
1,310,884
+0.06(+0.89%)
Jul 20, 2021
6.192
6.313
6.192
6.303
2,248,469
+0.15(+2.42%)
Jul 19, 2021
6.201
6.210
6.080
6.154
3,775,744
-0.08(-1.35%)
Jul 16, 2021
6.322
6.350
6.234
6.238
2,392,535
-0.05(-0.74%)
Jul 15, 2021
6.331
6.341
6.257
6.285
2,537,441
-0.06(-0.88%)
Jul 14, 2021
6.387
6.415
6.313
6.341
1,682,973
-0.05(-0.73%)
Jul 13, 2021
6.443
6.462
6.369
6.387
1,069,640
-0.05(-0.72%)
Jul 12, 2021
6.387
6.443
6.341
6.434
1,558,644
+0.01(+0.15%)
Jul 09, 2021
6.294
6.453
6.294
6.425
2,911,769
+0.21(+3.30%)
Jul 08, 2021
6.322
6.327
6.201
6.220
2,473,238
-0.14(-2.20%)
Jul 07, 2021
6.369
6.401
6.322
6.359
1,096,373
-0.05(-0.73%)
Jul 06, 2021
6.490
6.499
6.359
6.406
1,641,588
-0.06(-0.87%)
Jul 02, 2021
6.546
6.546
6.462
6.462
1,202,615
-0.01(-0.14%)
Jul 01, 2021
6.434
6.481
6.406
6.471
773,591
+0.05(+0.73%)
Jun 30, 2021
6.490
6.490
6.397
6.425
1,156,559
-0.08(-1.29%)
Jun 29, 2021
6.574
6.630
6.509
6.509
983,355
-0.11(-1.69%)
Jun 28, 2021
6.611
6.648
6.537
6.620
3,050,871
+0.01(+0.14%)
Jun 25, 2021
6.555
6.630
6.545
6.611
2,280,740
+0.07(+1.14%)
Jun 24, 2021
6.443
6.546
6.443
6.537
1,409,469
+0.12(+1.89%)
Jun 23, 2021
6.490
6.490
6.406
6.415
1,117,205
-0.12(-1.85%)
Jun 22, 2021
6.565
6.565
6.481
6.537
2,642,481
-0.01(-0.14%)
Jun 21, 2021
6.462
6.546
6.453
6.546
1,813,562
+0.13(+2.03%)
Jun 18, 2021
6.527
6.527
6.406
6.415
2,272,326
-0.20(-2.96%)
Jun 17, 2021
6.686
6.704
6.555
6.611
2,523,702
-0.03(-0.42%)
Jun 16, 2021
6.630
6.658
6.583
6.639
1,583,287
+0.02(+0.28%)
Jun 15, 2021
6.593
6.630
6.546
6.620
1,020,450
+0.04(+0.57%)
Jun 14, 2021
6.648
6.653
6.546
6.583
1,183,782
-0.08(-1.26%)
Jun 11, 2021
6.658
6.667
6.611
6.667
1,744,345
-0.01(-0.14%)
Jun 10, 2021
6.779
6.779
6.676
6.676
684,456
-0.05(-0.69%)
Jun 09, 2021
6.779
6.779
6.704
6.723
1,012,598
-0.10(-1.50%)
Jun 08, 2021
6.816
6.854
6.788
6.826
875,948
-0.01(-0.14%)
Jun 07, 2021
6.863
6.863
6.798
6.835
756,648
-0.06(-0.81%)
Jun 04, 2021
6.919
6.933
6.863
6.891
1,027,545
-0.05(-0.67%)
Jun 03, 2021
6.854
6.965
6.854
6.938
1,235,543
+0.08(+1.22%)
Jun 02, 2021
6.872
6.882
6.844
6.854
1,133,207
+0.02(+0.27%)
Jun 01, 2021
6.835
6.842
6.788
6.835
835,982
+0.01(+0.14%)
May 28, 2021
6.816
6.826
6.760
6.826
1,117,065
+0.04(+0.55%)
May 27, 2021
6.826
6.835
6.779
6.788
1,463,842
-0.08(-1.22%)
May 26, 2021
6.844
6.886
6.788
6.872
1,185,392
+0.01(+0.14%)
May 25, 2021
6.938
6.965
6.863
6.863
931,595
-0.07(-0.94%)
May 24, 2021
6.891
6.979
6.882
6.928
1,223,526
+0.07(+0.95%)
May 21, 2021
6.844
6.872
6.816
6.863
1,303,486
+0.02(+0.27%)
May 20, 2021
6.844
6.858
6.798
6.844
959,770
+0.00(+0.00%)
May 19, 2021
6.844
6.858
6.788
6.844
1,502,508
-0.04(-0.54%)
May 18, 2021
6.854
6.938
6.844
6.882
2,140,063
+0.09(+1.37%)
May 17, 2021
6.760
6.807
6.723
6.788
1,074,622
-0.02(-0.27%)
May 14, 2021
6.816
6.816
6.760
6.807
668,031
+0.03(+0.41%)
May 13, 2021
6.704
6.798
6.704
6.779
1,879,190
+0.13(+1.96%)
May 12, 2021
6.788
6.798
6.611
6.648
2,138,541
-0.11(-1.66%)
May 11, 2021
6.770
6.807
6.723
6.760
2,221,473
-0.07(-1.09%)
May 10, 2021
6.854
6.900
6.826
6.835
2,043,598
+0.01(+0.14%)
May 07, 2021
6.788
6.835
6.760
6.826
1,045,611
+0.01(+0.14%)
May 06, 2021
6.714
6.826
6.714
6.816
1,632,830
+0.20(+2.96%)
May 05, 2021
6.639
6.653
6.583
6.620
3,185,113
+0.02(+0.28%)
May 04, 2021
6.574
6.611
6.537
6.602
1,292,017
+0.00(+0.00%)
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
.