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 (%)
Sep 30, 2011
3.997
3.997
3.890
3.890
589,968
-0.18(-4.54%)
Sep 29, 2011
4.089
4.110
4.014
4.075
326,684
+0.14(+3.43%)
Sep 28, 2011
3.990
4.032
3.933
3.940
422,450
-0.02(-0.54%)
Sep 27, 2011
4.004
4.046
3.947
3.961
707,936
+0.05(+1.27%)
Sep 26, 2011
3.869
3.911
3.819
3.911
343,087
+0.13(+3.38%)
Sep 23, 2011
3.691
3.790
3.684
3.783
838,588
+0.09(+2.50%)
Sep 22, 2011
3.790
3.819
3.641
3.691
977,584
-0.11(-2.99%)
Sep 21, 2011
3.933
3.947
3.805
3.805
315,879
-0.14(-3.60%)
Sep 20, 2011
3.933
3.990
3.918
3.947
438,147
-0.05(-1.25%)
Sep 19, 2011
3.947
4.011
3.918
3.997
451,548
-0.01(-0.35%)
Sep 16, 2011
4.011
4.039
3.990
4.011
292,349
+0.09(+2.17%)
Sep 15, 2011
3.883
3.933
3.876
3.926
304,657
+0.06(+1.66%)
Sep 14, 2011
3.854
3.890
3.805
3.862
942,932
+0.00(+0.00%)
Sep 13, 2011
3.840
3.876
3.833
3.862
343,798
+0.07(+1.88%)
Sep 12, 2011
3.769
3.805
3.719
3.790
670,643
+0.00(+0.00%)
Sep 09, 2011
3.826
3.840
3.762
3.790
559,676
-0.04(-0.93%)
Sep 08, 2011
3.890
3.890
3.826
3.826
326,491
-0.10(-2.54%)
Sep 07, 2011
3.883
3.940
3.876
3.926
468,065
+0.07(+1.84%)
Sep 06, 2011
3.819
3.854
3.805
3.854
497,895
-0.15(-3.73%)
Sep 02, 2011
4.025
4.025
3.968
4.004
458,231
-0.09(-2.26%)
Sep 01, 2011
4.160
4.160
4.068
4.096
595,906
-0.08(-1.87%)
Aug 31, 2011
4.174
4.203
4.146
4.174
638,028
+0.09(+2.26%)
Aug 30, 2011
4.082
4.096
4.046
4.082
1,752,904
+0.01(+0.35%)
Aug 29, 2011
4.046
4.068
4.018
4.068
322,843
+0.06(+1.60%)
Aug 26, 2011
3.982
4.025
3.947
4.004
312,218
+0.06(+1.62%)
Aug 25, 2011
3.997
4.038
3.911
3.940
339,501
-0.07(-1.77%)
Aug 24, 2011
4.025
4.046
3.862
4.011
1,155,804
-0.10(-2.42%)
Aug 23, 2011
4.039
4.110
4.039
4.110
415,394
+0.08(+1.94%)
Aug 22, 2011
4.061
4.089
4.004
4.032
480,899
-0.01(-0.18%)
Aug 19, 2011
4.025
4.118
4.025
4.039
324,846
+0.05(+1.25%)
Aug 18, 2011
4.075
4.082
3.975
3.990
459,881
-0.21(-5.08%)
Aug 17, 2011
4.182
4.224
4.174
4.203
485,175
+0.06(+1.55%)
Aug 16, 2011
4.139
4.160
4.103
4.139
212,588
-0.05(-1.19%)
Aug 15, 2011
4.153
4.189
4.132
4.189
244,808
+0.05(+1.20%)
Aug 12, 2011
4.139
4.174
4.118
4.139
363,898
-0.01(-0.34%)
Aug 11, 2011
4.082
4.167
4.068
4.153
346,020
+0.05(+1.21%)
Aug 10, 2011
4.146
4.146
4.032
4.103
1,103,404
-0.13(-3.03%)
Aug 09, 2011
4.160
4.231
4.018
4.231
1,285,063
+0.29(+7.40%)
Aug 08, 2011
4.160
4.189
3.926
3.940
1,017,282
-0.26(-6.26%)
Aug 05, 2011
4.267
4.302
4.153
4.203
664,697
+0.02(+0.51%)
Aug 04, 2011
4.338
4.338
4.167
4.182
395,447
-0.26(-5.92%)
Aug 03, 2011
4.452
4.466
4.395
4.445
330,051
-0.04(-0.79%)
Aug 02, 2011
4.523
4.537
4.466
4.480
317,971
-0.06(-1.25%)
Aug 01, 2011
4.580
4.594
4.516
4.537
1,324,270
+0.09(+1.92%)
Jul 29, 2011
4.402
4.473
4.317
4.452
417,501
-0.01(-0.16%)
Jul 28, 2011
4.459
4.509
4.438
4.459
275,911
+0.00(+0.00%)
Jul 27, 2011
4.537
4.573
4.445
4.459
679,296
-0.14(-3.09%)
Jul 26, 2011
4.580
4.601
4.580
4.601
227,846
+0.04(+0.78%)
Jul 25, 2011
4.516
4.566
4.516
4.566
657,402
-0.01(-0.16%)
Jul 22, 2011
4.579
4.580
4.558
4.573
225,529
+0.11(+2.55%)
Jul 21, 2011
4.445
4.480
4.423
4.459
556,702
+0.06(+1.29%)
Jul 20, 2011
4.366
4.409
4.345
4.402
616,470
+0.06(+1.48%)
Jul 19, 2011
4.324
4.338
4.295
4.338
263,643
+0.02(+0.49%)
Jul 18, 2011
4.331
4.338
4.274
4.317
376,308
-0.04(-0.98%)
Jul 15, 2011
4.345
4.374
4.345
4.359
157,048
+0.03(+0.66%)
Jul 14, 2011
4.366
4.374
4.302
4.331
434,596
-0.08(-1.77%)
Jul 13, 2011
4.359
4.438
4.355
4.409
798,922
+0.09(+1.97%)
Jul 12, 2011
4.345
4.366
4.310
4.324
810,875
-0.04(-0.82%)
Jul 11, 2011
4.395
4.402
4.352
4.359
235,444
-0.12(-2.70%)
Jul 08, 2011
4.473
4.480
4.438
4.480
350,157
-0.05(-1.10%)
Jul 07, 2011
4.502
4.530
4.480
4.530
246,934
+0.04(+0.95%)
Jul 06, 2011
4.494
4.494
4.466
4.487
209,396
-0.01(-0.32%)
Jul 05, 2011
4.487
4.522
4.480
4.502
306,813
+0.06(+1.44%)
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
.