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 (%)
Aug 31, 2012
4.395
4.430
4.352
4.423
510,499
+0.02(+0.48%)
Aug 30, 2012
4.438
4.445
4.402
4.402
744,481
-0.09(-1.90%)
Aug 29, 2012
4.473
4.505
4.452
4.487
731,756
+0.01(+0.32%)
Aug 27, 2012
4.480
4.502
4.459
4.473
394,010
-0.04(-0.79%)
Aug 24, 2012
4.466
4.523
4.466
4.509
468,411
+0.01(+0.16%)
Aug 23, 2012
4.494
4.523
4.494
4.502
682,246
+0.00(+0.00%)
Aug 22, 2012
4.466
4.523
4.466
4.502
1,217,196
+0.03(+0.64%)
Aug 21, 2012
4.494
4.530
4.459
4.473
1,127,052
+0.01(+0.16%)
Aug 20, 2012
4.459
4.487
4.459
4.466
704,186
-0.08(-1.72%)
Aug 17, 2012
4.480
4.551
4.466
4.544
17,894,594
+0.14(+3.23%)
Aug 16, 2012
4.416
4.459
4.395
4.402
17,667,710
+0.04(+0.81%)
Aug 15, 2012
4.338
4.381
4.331
4.366
32,032,546
-0.08(-1.76%)
Aug 14, 2012
4.473
4.480
4.423
4.445
14,815,251
-0.16(-3.40%)
Aug 13, 2012
4.651
4.651
4.566
4.601
669,335
-0.04(-0.77%)
Aug 10, 2012
4.615
4.644
4.608
4.637
236,972
+0.01(+0.31%)
Aug 09, 2012
4.679
4.679
4.602
4.622
238,493
+0.01(+0.15%)
Aug 08, 2012
4.587
4.644
4.587
4.615
300,921
-0.07(-1.52%)
Aug 07, 2012
4.665
4.729
4.658
4.686
418,403
+0.05(+1.07%)
Aug 06, 2012
4.615
4.665
4.615
4.637
324,607
+0.01(+0.31%)
Aug 03, 2012
4.566
4.630
4.551
4.622
2,238,855
+0.06(+1.40%)
Aug 02, 2012
4.558
4.587
4.523
4.558
696,435
+0.03(+0.63%)
Aug 01, 2012
4.551
4.573
4.530
4.530
275,274
+0.04(+0.79%)
Jul 31, 2012
4.544
4.644
4.494
4.494
474,706
-0.06(-1.40%)
Jul 30, 2012
4.573
4.594
4.523
4.558
288,039
-0.11(-2.44%)
Jul 27, 2012
4.537
4.694
4.519
4.672
617,367
+0.14(+2.98%)
Jul 26, 2012
4.523
4.551
4.502
4.537
421,042
+0.15(+3.40%)
Jul 25, 2012
4.366
4.423
4.338
4.388
872,928
+0.04(+0.98%)
Jul 24, 2012
4.338
4.359
4.302
4.345
967,977
+0.03(+0.66%)
Jul 23, 2012
4.317
4.317
4.274
4.317
376,794
-0.11(-2.57%)
Jul 20, 2012
3.954
4.452
3.947
4.430
718,481
-0.15(-3.26%)
Jul 19, 2012
4.587
4.608
4.573
4.580
264,314
+0.00(+0.00%)
Jul 18, 2012
4.530
4.587
4.523
4.580
368,488
-0.01(-0.16%)
Jul 17, 2012
4.601
4.615
4.566
4.587
406,109
-0.03(-0.62%)
Jul 16, 2012
4.601
4.637
4.594
4.615
302,797
-0.04(-0.76%)
Jul 13, 2012
4.544
4.665
4.530
4.651
401,210
+0.07(+1.55%)
Jul 12, 2012
4.601
4.601
4.558
4.580
327,073
-0.11(-2.28%)
Jul 11, 2012
4.701
4.715
4.658
4.686
300,143
+0.03(+0.61%)
Jul 10, 2012
4.694
4.708
4.637
4.658
428,487
-0.10(-2.09%)
Jul 09, 2012
4.715
4.758
4.686
4.758
395,195
+0.01(+0.15%)
Jul 06, 2012
4.736
4.765
4.715
4.750
461,444
-0.02(-0.45%)
Jul 05, 2012
4.743
4.793
4.743
4.772
459,034
-0.07(-1.47%)
Jul 03, 2012
4.786
4.843
4.779
4.843
313,309
+0.10(+2.10%)
Jul 02, 2012
4.708
4.765
4.708
4.743
388,520
+0.02(+0.45%)
Jun 29, 2012
4.701
4.743
4.701
4.722
501,852
+0.05(+1.07%)
Jun 28, 2012
4.630
4.672
4.622
4.672
650,170
+0.11(+2.50%)
Jun 27, 2012
4.537
4.587
4.523
4.558
300,363
+0.08(+1.75%)
Jun 26, 2012
4.452
4.480
4.438
4.480
427,416
+0.04(+0.80%)
Jun 25, 2012
4.466
4.473
4.430
4.445
349,746
-0.06(-1.42%)
Jun 22, 2012
4.509
4.530
4.488
4.509
439,820
+0.01(+0.32%)
Jun 21, 2012
4.587
4.601
4.494
4.494
1,127,772
-0.12(-2.62%)
Jun 20, 2012
4.594
4.630
4.566
4.615
533,533
+0.04(+0.93%)
Jun 19, 2012
4.509
4.580
4.509
4.573
425,077
+0.06(+1.26%)
Jun 18, 2012
4.480
4.530
4.480
4.516
459,858
+0.01(+0.16%)
Jun 15, 2012
4.473
4.523
4.466
4.509
375,751
+0.10(+2.26%)
Jun 14, 2012
4.345
4.416
4.338
4.409
467,619
+0.16(+3.68%)
Jun 13, 2012
4.246
4.292
4.224
4.253
330,766
+0.00(+0.00%)
Jun 12, 2012
4.238
4.274
4.224
4.253
309,802
+0.05(+1.18%)
Jun 11, 2012
4.246
4.267
4.189
4.203
443,748
-0.06(-1.34%)
Jun 08, 2012
4.288
4.288
4.231
4.260
484,680
-0.08(-1.80%)
Jun 07, 2012
4.359
4.381
4.338
4.338
645,856
+0.01(+0.33%)
Jun 06, 2012
4.246
4.331
4.246
4.324
1,310,278
+0.11(+2.53%)
Jun 05, 2012
4.182
4.224
4.160
4.217
665,561
+0.15(+3.67%)
Jun 04, 2012
4.103
4.139
4.018
4.068
606,112
+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
.