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
)
12.53
+0.51 (+4.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2012
4.118
4.164
4.061
4.068
482,482
-0.13(-3.05%)
May 31, 2012
4.160
4.221
4.125
4.196
1,197,080
+0.06(+1.55%)
May 30, 2012
4.139
4.153
4.125
4.132
1,325,149
-0.09(-2.19%)
May 29, 2012
4.203
4.224
4.174
4.224
457,350
+0.07(+1.71%)
May 25, 2012
4.139
4.174
4.139
4.153
415,692
-0.04(-0.85%)
May 24, 2012
4.210
4.235
4.167
4.189
377,594
-0.02(-0.51%)
May 23, 2012
4.160
4.210
4.125
4.210
510,492
+0.01(+0.17%)
May 22, 2012
4.174
4.231
4.146
4.203
1,321,556
+0.08(+1.90%)
May 21, 2012
4.125
4.146
4.103
4.125
690,127
-0.01(-0.17%)
May 18, 2012
4.246
4.246
4.125
4.132
742,411
-0.07(-1.69%)
May 17, 2012
4.246
4.260
4.196
4.203
1,630,961
+0.04(+0.85%)
May 16, 2012
4.160
4.224
4.160
4.167
758,875
+0.00(+0.00%)
May 15, 2012
4.210
4.217
4.125
4.167
406,092
-0.03(-0.68%)
May 14, 2012
4.238
4.260
4.196
4.196
535,257
-0.04(-1.01%)
May 11, 2012
4.231
4.288
4.224
4.238
715,425
-0.11(-2.61%)
May 10, 2012
4.352
4.374
4.345
4.352
557,888
+0.01(+0.16%)
May 09, 2012
4.310
4.352
4.281
4.345
592,525
-0.01(-0.33%)
May 08, 2012
4.374
4.409
4.324
4.359
470,772
-0.08(-1.76%)
May 07, 2012
4.409
4.459
4.409
4.438
363,994
+0.01(+0.32%)
May 04, 2012
4.445
4.459
4.409
4.423
375,769
-0.06(-1.27%)
May 03, 2012
4.466
4.491
4.445
4.480
375,448
-0.02(-0.47%)
May 02, 2012
4.459
4.523
4.438
4.502
597,680
-0.01(-0.16%)
May 01, 2012
4.494
4.530
4.452
4.509
424,500
-0.08(-1.71%)
Apr 30, 2012
4.587
4.622
4.558
4.587
447,028
-0.04(-0.77%)
Apr 27, 2012
4.615
4.622
4.587
4.622
260,419
+0.00(+0.00%)
Apr 26, 2012
4.587
4.651
4.580
4.622
485,461
+0.01(+0.31%)
Apr 25, 2012
4.573
4.615
4.573
4.608
550,007
+0.04(+0.78%)
Apr 24, 2012
4.566
4.594
4.551
4.573
566,577
-0.01(-0.16%)
Apr 23, 2012
4.608
4.608
4.558
4.580
844,409
-0.12(-2.57%)
Apr 20, 2012
4.637
4.701
4.630
4.701
1,256,554
+0.04(+0.92%)
Apr 19, 2012
4.722
4.729
4.644
4.658
1,089,423
-0.09(-1.95%)
Apr 18, 2012
4.715
4.765
4.694
4.750
5,381,745
+0.04(+0.75%)
Apr 17, 2012
4.722
4.743
4.694
4.715
430,483
-0.01(-0.15%)
Apr 16, 2012
4.722
4.729
4.679
4.722
7,363,731
-0.03(-0.60%)
Apr 13, 2012
4.758
4.772
4.722
4.750
1,690,795
+0.09(+1.98%)
Apr 12, 2012
4.608
4.672
4.594
4.658
612,641
+0.04(+0.92%)
Apr 11, 2012
4.587
4.630
4.580
4.615
695,803
+0.08(+1.72%)
Apr 10, 2012
4.566
4.587
4.516
4.537
685,042
+0.01(+0.31%)
Apr 09, 2012
4.530
4.544
4.494
4.523
229,913
-0.02(-0.47%)
Apr 05, 2012
4.544
4.566
4.523
4.544
612,362
-0.04(-0.78%)
Apr 04, 2012
4.608
4.608
4.558
4.580
194,398
-0.09(-1.83%)
Apr 03, 2012
4.750
4.750
4.644
4.665
268,325
-0.16(-3.24%)
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
.