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 (%)
Jan 31, 2012
4.523
4.530
4.487
4.516
652,651
-0.04(-0.78%)
Jan 30, 2012
4.502
4.551
4.480
4.551
735,109
+0.11(+2.56%)
Jan 27, 2012
4.388
4.473
4.374
4.438
3,583,749
+0.04(+0.97%)
Jan 26, 2012
4.423
4.452
4.381
4.395
676,052
-0.04(-0.80%)
Jan 25, 2012
4.409
4.438
4.366
4.430
486,694
+0.04(+0.81%)
Jan 24, 2012
4.381
4.409
4.381
4.395
385,761
-0.04(-0.80%)
Jan 23, 2012
4.395
4.445
4.388
4.430
1,845,833
+0.06(+1.47%)
Jan 20, 2012
4.338
4.374
4.317
4.366
879,450
+0.14(+3.37%)
Jan 19, 2012
4.210
4.253
4.203
4.224
408,735
+0.08(+1.89%)
Jan 18, 2012
4.089
4.160
4.089
4.146
289,984
+0.04(+1.04%)
Jan 17, 2012
4.125
4.125
4.096
4.103
463,249
-0.01(-0.35%)
Jan 13, 2012
4.089
4.125
4.082
4.118
226,331
-0.03(-0.69%)
Jan 12, 2012
4.139
4.160
4.118
4.146
277,167
+0.00(+0.00%)
Jan 11, 2012
4.110
4.153
4.096
4.146
496,080
+0.09(+2.10%)
Jan 10, 2012
4.075
4.096
4.061
4.061
295,673
+0.04(+0.88%)
Jan 09, 2012
4.039
4.046
4.018
4.025
264,819
+0.01(+0.18%)
Jan 06, 2012
4.039
4.039
3.997
4.018
185,196
-0.03(-0.70%)
Jan 05, 2012
4.061
4.068
4.032
4.046
219,546
-0.06(-1.39%)
Jan 04, 2012
4.096
4.110
4.075
4.103
564,776
+0.18(+4.72%)
Dec 30, 2011
3.940
3.940
3.911
3.918
299,073
+0.01(+0.36%)
Dec 29, 2011
3.847
3.918
3.847
3.904
662,460
+0.09(+2.23%)
Dec 28, 2011
3.854
3.854
3.812
3.819
324,361
-0.09(-2.36%)
Dec 27, 2011
3.933
3.940
3.883
3.911
380,814
-0.07(-1.79%)
Dec 23, 2011
3.947
3.990
3.940
3.982
358,998
+0.06(+1.63%)
Dec 21, 2011
3.918
3.926
3.883
3.918
596,527
-0.01(-0.36%)
Dec 20, 2011
3.926
3.947
3.911
3.933
1,356,716
+0.08(+2.03%)
Dec 19, 2011
3.926
3.933
3.854
3.854
872,638
-0.09(-2.17%)
Dec 16, 2011
3.975
3.975
3.926
3.940
505,198
-0.06(-1.60%)
Dec 15, 2011
4.025
4.039
3.990
4.004
412,639
+0.01(+0.36%)
Dec 14, 2011
4.025
4.025
3.968
3.990
637,087
-0.03(-0.71%)
Dec 13, 2011
4.039
4.089
3.997
4.018
440,095
-0.06(-1.40%)
Dec 12, 2011
4.110
4.110
4.032
4.075
307,764
-0.04(-1.04%)
Dec 09, 2011
4.054
4.132
4.046
4.118
530,943
+0.13(+3.21%)
Dec 08, 2011
4.046
4.096
3.990
3.990
484,181
-0.11(-2.77%)
Dec 07, 2011
4.061
4.103
4.039
4.103
442,995
+0.04(+1.05%)
Dec 06, 2011
4.046
4.075
4.032
4.061
400,668
+0.01(+0.35%)
Dec 05, 2011
4.061
4.089
4.025
4.046
426,853
+0.11(+2.71%)
Dec 02, 2011
3.975
3.997
3.940
3.940
446,540
+0.01(+0.18%)
Dec 01, 2011
3.926
3.975
3.918
3.933
1,533,291
-0.04(-0.90%)
Nov 30, 2011
4.004
4.004
3.897
3.968
1,101,741
+0.18(+4.89%)
Nov 29, 2011
3.790
3.825
3.748
3.783
1,661,414
-0.01(-0.19%)
Nov 28, 2011
3.783
3.833
3.776
3.790
855,653
+0.11(+2.90%)
Nov 25, 2011
3.684
3.731
3.655
3.684
464,222
+0.04(+0.97%)
Nov 23, 2011
3.719
3.719
3.648
3.648
602,328
-0.06(-1.72%)
Nov 22, 2011
3.741
3.769
3.712
3.712
742,494
-0.05(-1.32%)
Nov 21, 2011
3.712
3.783
3.655
3.762
2,631,597
+0.02(+0.57%)
Nov 18, 2011
3.790
3.790
3.726
3.741
538,828
-0.07(-1.87%)
Nov 17, 2011
3.840
3.876
3.769
3.812
356,104
-0.02(-0.56%)
Nov 16, 2011
3.840
3.890
3.812
3.833
346,491
-0.03(-0.74%)
Nov 15, 2011
3.840
3.869
3.790
3.862
776,862
+0.00(+0.00%)
Nov 14, 2011
3.776
3.876
3.776
3.862
376,805
+0.13(+3.43%)
Nov 11, 2011
3.705
3.741
3.691
3.734
305,411
+0.06(+1.55%)
Nov 10, 2011
3.712
3.726
3.662
3.677
424,406
-0.08(-2.08%)
Nov 09, 2011
3.819
3.819
3.744
3.755
482,645
-0.15(-3.83%)
Nov 08, 2011
3.883
3.926
3.840
3.904
316,101
-0.01(-0.36%)
Nov 07, 2011
3.897
3.933
3.876
3.918
304,133
+0.04(+1.10%)
Nov 04, 2011
3.883
3.904
3.840
3.876
328,350
-0.08(-1.98%)
Nov 03, 2011
3.954
3.962
3.904
3.954
240,814
+0.04(+0.91%)
Nov 02, 2011
3.926
3.936
3.862
3.918
421,166
+0.03(+0.73%)
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
.