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
)
11.56
+0.12 (+1.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Apr 02, 2012
4.758
4.829
4.750
4.822
446,020
+0.10(+2.11%)
Mar 30, 2012
4.750
4.758
4.715
4.722
419,036
-0.05(-1.04%)
Mar 29, 2012
4.765
4.772
4.729
4.772
380,156
-0.04(-0.89%)
Mar 28, 2012
4.822
4.822
4.772
4.814
318,151
-0.06(-1.17%)
Mar 27, 2012
4.907
4.964
4.857
4.871
938,775
-0.06(-1.30%)
Mar 26, 2012
4.864
4.957
4.843
4.935
755,190
+0.08(+1.61%)
Mar 23, 2012
4.850
4.878
4.829
4.857
313,397
-0.01(-0.29%)
Mar 22, 2012
4.871
4.900
4.857
4.871
406,649
+0.01(+0.15%)
Mar 21, 2012
4.893
4.900
4.850
4.864
438,870
-0.12(-2.43%)
Mar 20, 2012
4.942
4.992
4.921
4.985
509,207
-0.03(-0.57%)
Mar 19, 2012
4.971
5.021
4.971
5.014
373,466
+0.06(+1.15%)
Mar 16, 2012
4.921
4.978
4.921
4.957
669,975
+0.06(+1.31%)
Mar 15, 2012
4.878
4.907
4.857
4.893
607,449
+0.01(+0.29%)
Mar 14, 2012
4.900
4.921
4.864
4.878
324,479
-0.03(-0.58%)
Mar 13, 2012
4.822
4.907
4.822
4.907
960,282
+0.13(+2.68%)
Mar 12, 2012
4.800
4.800
4.758
4.779
348,752
-0.06(-1.32%)
Mar 09, 2012
4.864
4.878
4.822
4.843
506,504
-0.01(-0.15%)
Mar 08, 2012
4.793
4.850
4.786
4.850
545,016
+0.14(+2.87%)
Mar 07, 2012
4.722
4.729
4.686
4.715
323,805
+0.06(+1.22%)
Mar 06, 2012
4.686
4.686
4.630
4.658
667,219
-0.07(-1.50%)
Mar 05, 2012
4.750
4.772
4.715
4.729
397,247
-0.04(-0.89%)
Mar 02, 2012
4.779
4.800
4.758
4.772
377,376
-0.06(-1.18%)
Mar 01, 2012
4.822
4.864
4.814
4.829
486,855
+0.00(+0.00%)
Feb 29, 2012
4.928
4.928
4.829
4.829
747,899
-0.14(-2.72%)
Feb 28, 2012
4.935
4.978
4.935
4.964
376,061
+0.09(+1.75%)
Feb 27, 2012
4.843
4.893
4.829
4.878
363,876
-0.05(-1.01%)
Feb 24, 2012
4.900
4.950
4.900
4.928
670,028
+0.10(+2.06%)
Feb 23, 2012
4.822
4.857
4.800
4.829
391,643
+0.03(+0.59%)
Feb 22, 2012
4.814
4.829
4.786
4.800
488,502
-0.01(-0.15%)
Feb 21, 2012
4.822
4.822
4.779
4.807
492,113
-0.04(-0.88%)
Feb 17, 2012
4.864
4.907
4.850
4.850
962,710
-0.10(-2.01%)
Feb 16, 2012
4.886
4.950
4.829
4.950
6,405,176
+0.06(+1.31%)
Feb 15, 2012
4.935
4.935
4.871
4.886
416,415
+0.12(+2.54%)
Feb 14, 2012
4.758
4.772
4.722
4.765
363,766
+0.02(+0.45%)
Feb 13, 2012
4.701
4.758
4.701
4.743
211,966
+0.11(+2.30%)
Feb 10, 2012
4.672
4.672
4.630
4.637
298,841
-0.16(-3.41%)
Feb 09, 2012
4.800
4.829
4.786
4.800
279,221
+0.01(+0.15%)
Feb 08, 2012
4.786
4.807
4.743
4.793
621,148
+0.04(+0.75%)
Feb 07, 2012
4.694
4.779
4.694
4.758
452,833
+0.09(+1.98%)
Feb 06, 2012
4.694
4.708
4.658
4.665
607,787
-0.04(-0.91%)
Feb 03, 2012
4.679
4.708
4.651
4.708
538,736
+0.01(+0.15%)
Feb 02, 2012
4.672
4.715
4.651
4.701
486,147
+0.11(+2.32%)
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
.