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 (%)
Jul 31, 2018
6.431
6.431
6.359
6.359
1,230,518
-0.36(-5.34%)
Jul 30, 2018
6.639
6.734
6.607
6.718
1,197,557
+0.24(+3.69%)
Jul 27, 2018
6.495
6.527
6.471
6.479
914,026
-0.02(-0.25%)
Jul 26, 2018
6.495
6.535
6.487
6.495
792,890
+0.02(+0.25%)
Jul 25, 2018
6.439
6.487
6.423
6.479
856,444
+0.01(+0.12%)
Jul 24, 2018
6.479
6.487
6.455
6.471
725,233
+0.02(+0.25%)
Jul 23, 2018
6.423
6.463
6.407
6.455
827,160
+0.24(+3.85%)
Jul 20, 2018
6.176
6.240
6.160
6.216
880,525
+0.02(+0.26%)
Jul 19, 2018
6.200
6.236
6.184
6.200
1,074,916
+0.02(+0.39%)
Jul 18, 2018
6.144
6.192
6.144
6.176
831,546
+0.04(+0.65%)
Jul 17, 2018
6.136
6.160
6.128
6.136
881,707
-0.01(-0.13%)
Jul 16, 2018
6.080
6.152
6.080
6.144
1,254,179
+0.08(+1.32%)
Jul 13, 2018
6.128
6.128
6.044
6.064
1,699,775
-0.06(-0.91%)
Jul 12, 2018
6.120
6.136
6.088
6.120
964,661
+0.00(+0.00%)
Jul 11, 2018
6.144
6.152
6.096
6.120
887,571
-0.05(-0.78%)
Jul 10, 2018
6.232
6.232
6.160
6.168
1,195,063
-0.07(-1.15%)
Jul 09, 2018
6.176
6.240
6.176
6.240
1,190,124
+0.13(+2.09%)
Jul 06, 2018
6.104
6.128
6.080
6.112
826,753
+0.00(+0.00%)
Jul 05, 2018
6.112
6.132
6.088
6.112
977,095
+0.01(+0.13%)
Jul 03, 2018
6.104
6.104
6.104
0
+0.00(+0.00%)
Jul 02, 2018
6.120
6.136
6.072
6.104
1,389,158
-0.10(-1.54%)
Jun 29, 2018
6.271
6.200
6.200
1,073,610
-0.01(-0.13%)
Jun 28, 2018
6.216
6.224
6.176
6.208
971,030
-0.01(-0.13%)
Jun 27, 2018
6.267
6.303
6.200
6.216
1,590,072
-0.02(-0.38%)
Jun 26, 2018
6.240
6.271
6.212
6.240
1,813,961
+0.07(+1.16%)
Jun 25, 2018
6.248
6.248
6.152
6.168
1,292,583
-0.09(-1.40%)
Jun 22, 2018
6.271
6.271
6.224
6.256
1,263,545
+0.06(+0.90%)
Jun 21, 2018
6.232
6.248
6.184
6.200
1,254,447
-0.21(-3.24%)
Jun 20, 2018
6.463
6.463
6.394
6.407
964,241
-0.11(-1.71%)
Jun 19, 2018
6.479
6.527
6.479
6.519
920,152
+0.02(+0.37%)
Jun 18, 2018
6.503
6.503
6.455
6.495
863,715
-0.05(-0.73%)
Jun 15, 2018
6.623
6.495
6.543
1,148,893
-0.08(-1.20%)
Jun 14, 2018
6.662
6.670
6.623
6.623
1,153,272
+0.04(+0.61%)
Jun 13, 2018
6.599
6.623
6.583
6.583
797,368
-0.01(-0.12%)
Jun 12, 2018
6.646
6.646
6.583
6.591
764,687
-0.06(-0.84%)
Jun 11, 2018
6.670
6.670
6.646
6.646
849,239
-0.04(-0.60%)
Jun 08, 2018
6.670
6.710
6.670
6.686
1,170,311
-0.06(-0.83%)
Jun 07, 2018
6.758
6.758
6.726
6.742
1,246,274
-0.01(-0.12%)
Jun 06, 2018
6.750
6.750
903,943
+0.05(+0.71%)
Jun 05, 2018
6.718
6.722
6.670
6.702
838,189
-0.07(-1.06%)
Jun 04, 2018
6.742
6.774
6.742
6.774
833,253
+0.09(+1.31%)
Jun 01, 2018
6.654
6.718
6.646
6.686
882,030
+0.07(+1.09%)
May 31, 2018
6.654
6.654
6.591
6.615
1,110,513
-0.03(-0.48%)
May 30, 2018
6.631
6.662
6.599
6.646
1,262,787
+0.06(+0.97%)
May 29, 2018
6.631
6.662
6.567
6.583
1,867,241
-0.12(-1.79%)
May 25, 2018
6.702
6.702
6.702
0
-0.05(-0.71%)
May 24, 2018
6.734
6.758
6.690
6.750
1,209,963
+0.00(+0.00%)
May 23, 2018
6.734
6.758
6.686
6.750
1,819,260
-0.03(-0.47%)
May 22, 2018
6.750
6.814
6.750
6.782
963,102
+0.02(+0.24%)
May 21, 2018
6.750
6.790
6.734
6.766
940,840
+0.03(+0.47%)
May 18, 2018
6.798
6.798
6.726
6.734
996,938
-0.08(-1.17%)
May 17, 2018
6.806
6.894
6.782
6.814
7,606,784
+0.12(+1.79%)
May 16, 2018
6.766
6.766
6.662
6.694
3,625,237
+0.02(+0.24%)
May 15, 2018
6.742
6.782
6.654
6.678
3,702,052
-0.19(-2.79%)
May 14, 2018
6.734
6.898
6.710
6.870
1,469,794
+0.22(+3.24%)
May 11, 2018
6.639
6.678
6.631
6.654
1,129,138
+0.01(+0.12%)
May 10, 2018
6.599
6.654
6.583
6.646
1,634,971
+0.04(+0.60%)
May 09, 2018
6.559
6.615
6.551
6.607
894,196
+0.00(+0.00%)
May 08, 2018
6.559
6.623
6.559
6.607
745,784
+0.04(+0.61%)
May 07, 2018
6.591
6.599
6.559
6.567
681,856
-0.06(-0.84%)
May 04, 2018
6.567
6.646
6.535
6.623
690,071
+0.06(+0.97%)
May 03, 2018
6.551
6.583
6.503
6.559
776,017
-0.01(-0.12%)
May 02, 2018
6.567
6.603
6.543
6.567
777,787
-0.01(-0.12%)
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
.