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 (%)
Sep 30, 2016
5.019
5.110
5.012
5.095
1,300,246
+0.08(+1.66%)
Sep 29, 2016
5.080
5.102
5.012
5.012
1,219,955
-0.11(-2.06%)
Sep 28, 2016
5.095
5.117
5.057
5.117
864,409
-0.06(-1.17%)
Sep 27, 2016
5.201
5.214
5.148
5.178
1,126,169
-0.01(-0.27%)
Sep 26, 2016
5.192
5.214
5.166
5.192
1,074,638
-0.07(-1.27%)
Sep 23, 2016
5.266
5.310
5.258
5.258
700,878
-0.16(-2.87%)
Sep 22, 2016
5.421
5.429
5.377
5.414
1,853,155
+0.10(+1.81%)
Sep 21, 2016
5.303
5.325
5.258
5.318
1,811,714
+0.36(+7.32%)
Sep 20, 2016
4.984
4.984
4.925
4.955
1,179,335
+0.06(+1.21%)
Sep 19, 2016
4.925
4.940
4.881
4.896
1,091,517
+0.01(+0.15%)
Sep 16, 2016
4.873
4.888
4.844
4.888
1,127,848
+0.02(+0.46%)
Sep 15, 2016
4.814
4.873
4.799
4.866
798,125
+0.01(+0.15%)
Sep 14, 2016
4.888
4.903
4.851
4.858
809,452
-0.04(-0.91%)
Sep 13, 2016
4.984
4.984
4.884
4.903
1,530,786
-0.22(-4.34%)
Sep 12, 2016
5.081
5.140
5.066
5.125
689,965
+0.01(+0.14%)
Sep 09, 2016
5.155
5.170
5.110
5.118
939,949
-0.07(-1.43%)
Sep 08, 2016
5.214
5.214
5.162
5.192
2,041,912
-0.04(-0.71%)
Sep 07, 2016
5.273
5.288
5.214
5.229
6,754,461
-0.07(-1.26%)
Sep 06, 2016
5.303
5.310
5.255
5.295
716,508
-0.01(-0.28%)
Sep 02, 2016
5.281
5.310
5.310
5.310
1,462,956
+0.06(+1.13%)
Sep 01, 2016
5.229
5.258
5.173
5.251
1,987,377
+0.10(+2.01%)
Aug 31, 2016
5.110
5.147
5.081
5.147
1,536,939
+0.15(+2.96%)
Aug 30, 2016
4.992
5.021
4.977
4.999
1,500,447
+0.03(+0.60%)
Aug 29, 2016
4.947
4.970
4.940
4.970
590,738
+0.01(+0.30%)
Aug 26, 2016
4.977
4.999
4.903
4.955
912,011
-0.02(-0.45%)
Aug 25, 2016
4.992
4.992
4.947
4.977
416,979
+0.01(+0.15%)
Aug 24, 2016
4.984
4.999
4.962
4.970
454,975
-0.01(-0.15%)
Aug 23, 2016
5.036
5.036
4.970
4.977
596,494
-0.04(-0.89%)
Aug 22, 2016
4.992
5.021
4.977
5.021
1,412,348
+0.01(+0.15%)
Aug 19, 2016
5.007
5.029
4.992
5.014
1,250,142
+0.01(+0.15%)
Aug 18, 2016
4.984
5.029
4.962
5.007
1,533,811
-0.02(-0.44%)
Aug 17, 2016
4.970
5.036
4.955
5.029
2,267,335
+0.13(+2.57%)
Aug 16, 2016
4.873
4.925
4.873
4.903
851,517
+0.00(+0.00%)
Aug 15, 2016
4.873
4.925
4.873
4.903
832,945
+0.01(+0.30%)
Aug 12, 2016
4.888
4.899
4.851
4.888
1,100,587
-0.05(-1.05%)
Aug 11, 2016
4.925
4.955
4.903
4.940
854,423
+0.05(+1.06%)
Aug 10, 2016
4.918
4.933
4.881
4.888
687,909
-0.01(-0.30%)
Aug 09, 2016
4.881
4.903
4.866
4.903
1,223,306
+0.03(+0.61%)
Aug 08, 2016
4.851
4.881
4.829
4.873
1,352,426
+0.16(+3.30%)
Aug 05, 2016
4.710
4.725
4.688
4.718
1,010,842
+0.04(+0.79%)
Aug 04, 2016
4.651
4.696
4.644
4.681
838,219
+0.09(+1.94%)
Aug 03, 2016
4.577
4.599
4.555
4.592
1,241,347
-0.09(-1.90%)
Aug 02, 2016
4.718
4.718
4.629
4.681
1,765,861
-0.17(-3.51%)
Aug 01, 2016
4.777
4.896
4.777
4.851
2,249,401
+0.14(+2.99%)
Jul 29, 2016
4.681
4.725
4.659
4.710
3,169,524
+0.35(+7.98%)
Jul 28, 2016
4.347
4.362
4.307
4.362
2,481,393
-0.05(-1.17%)
Jul 27, 2016
4.444
4.444
4.370
4.414
982,492
-0.04(-0.83%)
Jul 26, 2016
4.422
4.451
4.407
4.451
1,588,922
+0.03(+0.67%)
Jul 25, 2016
4.459
4.459
4.414
4.422
1,312,572
-0.04(-1.00%)
Jul 22, 2016
4.451
4.473
4.429
4.466
2,626,273
+0.02(+0.50%)
Jul 21, 2016
4.473
4.473
4.436
4.444
1,100,328
-0.04(-0.83%)
Jul 20, 2016
4.466
4.488
4.451
4.481
2,896,696
-0.01(-0.33%)
Jul 19, 2016
4.488
4.518
4.481
4.496
2,587,165
-0.09(-1.94%)
Jul 18, 2016
4.540
4.584
4.510
4.584
1,373,793
+0.04(+0.81%)
Jul 15, 2016
4.503
4.555
4.488
4.547
1,420,502
+0.11(+2.50%)
Jul 14, 2016
4.451
4.459
4.407
4.436
1,072,924
-0.02(-0.50%)
Jul 13, 2016
4.444
4.473
4.429
4.459
1,577,178
+0.06(+1.35%)
Jul 12, 2016
4.355
4.407
4.340
4.399
3,975,992
+0.17(+4.03%)
Jul 11, 2016
4.177
4.251
4.170
4.229
2,450,205
+0.10(+2.33%)
Jul 08, 2016
4.096
4.147
4.110
4.133
859,657
+0.02(+0.54%)
Jul 07, 2016
4.118
4.147
4.081
4.110
1,630,165
+0.01(+0.18%)
Jul 06, 2016
4.066
4.103
4.022
4.103
1,609,363
+0.02(+0.54%)
Jul 05, 2016
4.133
4.133
4.059
4.081
919,581
-0.13(-3.16%)
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
.