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 (%)
May 17, 2024
12.45
12.57
12.41
12.53
1,168,517
+0.51(+4.24%)
May 16, 2024
12.10
12.13
12.01
12.02
1,038,526
-0.25(-2.04%)
May 15, 2024
12.27
12.35
12.23
12.27
1,314,540
+0.46(+3.90%)
May 14, 2024
11.69
11.81
11.68
11.81
576,906
+0.15(+1.29%)
May 13, 2024
11.73
11.73
11.63
11.66
1,050,578
+0.06(+0.52%)
May 10, 2024
11.57
11.61
11.57
11.60
408,761
+0.09(+0.78%)
May 09, 2024
11.47
11.53
11.46
11.51
574,278
+0.07(+0.61%)
May 08, 2024
11.39
11.46
11.34
11.44
797,291
-0.10(-0.87%)
May 07, 2024
11.58
11.60
11.51
11.54
757,063
-0.07(-0.60%)
May 06, 2024
11.61
11.63
11.58
11.61
499,338
+0.05(+0.43%)
May 03, 2024
11.52
11.59
11.50
11.56
708,545
+0.12(+1.05%)
May 02, 2024
11.44
11.47
11.40
11.44
417,235
+0.08(+0.70%)
May 01, 2024
11.39
11.46
11.33
11.36
709,694
+0.04(+0.35%)
Apr 30, 2024
11.43
11.45
11.32
11.32
814,150
+0.00(+0.00%)
Apr 29, 2024
11.28
11.33
11.25
11.32
785,846
+0.10(+0.89%)
Apr 26, 2024
11.26
11.29
11.18
11.22
802,020
-0.16(-1.41%)
Apr 25, 2024
11.30
11.38
11.26
11.38
508,552
+0.00(+0.00%)
Apr 24, 2024
11.40
11.41
11.32
11.38
639,144
-0.03(-0.26%)
Apr 23, 2024
11.37
11.43
11.36
11.41
723,352
+0.10(+0.88%)
Apr 22, 2024
11.28
11.35
11.27
11.31
898,093
+0.14(+1.25%)
Apr 19, 2024
11.15
11.20
11.14
11.17
946,657
+0.03(+0.27%)
Apr 18, 2024
11.16
11.21
11.12
11.14
1,102,987
+0.04(+0.36%)
Apr 17, 2024
11.17
11.17
11.05
11.10
853,178
-0.07(-0.63%)
Apr 16, 2024
11.24
11.24
11.14
11.17
1,277,325
-0.35(-3.04%)
Apr 15, 2024
11.61
11.73
11.52
11.52
2,548,045
+0.01(+0.09%)
Apr 12, 2024
11.56
11.60
11.48
11.51
1,014,904
-0.25(-2.13%)
Apr 11, 2024
11.75
11.79
11.65
11.76
1,351,276
+0.22(+1.91%)
Apr 10, 2024
11.52
11.60
11.47
11.54
823,322
-0.09(-0.77%)
Apr 09, 2024
11.70
11.73
11.60
11.63
1,373,268
-0.07(-0.60%)
Apr 08, 2024
11.65
11.78
11.65
11.70
1,774,117
+0.14(+1.21%)
Apr 05, 2024
11.54
11.62
11.50
11.56
765,741
+0.01(+0.09%)
Apr 04, 2024
11.72
11.74
11.54
11.55
935,844
-0.05(-0.43%)
Apr 03, 2024
11.46
11.62
11.46
11.60
622,274
+0.24(+2.11%)
Apr 02, 2024
11.35
11.41
11.31
11.36
976,529
-0.07(-0.61%)
Apr 01, 2024
11.44
11.45
11.34
11.43
1,017,539
-0.34(-2.89%)
Mar 28, 2024
11.76
11.78
11.78
11.77
1,589,434
-0.04(-0.34%)
Mar 27, 2024
11.85
11.86
11.71
11.81
1,002,418
-0.05(-0.42%)
Mar 26, 2024
11.82
11.89
11.81
11.86
1,389,955
+0.02(+0.17%)
Mar 25, 2024
11.80
11.89
11.74
11.84
720,191
-0.07(-0.59%)
Mar 22, 2024
11.91
11.94
11.86
11.91
981,074
+0.20(+1.71%)
Mar 21, 2024
11.76
11.81
11.71
11.71
1,027,768
+0.04(+0.34%)
Mar 20, 2024
11.54
11.67
11.51
11.67
2,470,610
+0.13(+1.13%)
Mar 19, 2024
11.54
11.57
11.49
11.54
698,296
-0.09(-0.77%)
Mar 18, 2024
11.61
11.65
11.58
11.63
845,630
+0.11(+0.95%)
Mar 15, 2024
11.49
11.58
11.46
11.52
2,042,460
-0.08(-0.69%)
Mar 14, 2024
11.64
11.68
11.57
11.60
1,129,582
-0.14(-1.19%)
Mar 13, 2024
11.68
11.74
11.65
11.74
1,026,565
-0.03(-0.25%)
Mar 12, 2024
11.71
11.82
11.68
11.77
1,611,662
-0.10(-0.84%)
Mar 11, 2024
11.80
11.87
11.73
11.87
1,645,476
-0.46(-3.73%)
Mar 08, 2024
12.36
12.46
12.26
12.33
1,735,075
+0.29(+2.41%)
Mar 07, 2024
11.99
12.04
11.87
12.04
1,726,973
+0.28(+2.38%)
Mar 06, 2024
11.75
11.79
11.69
11.76
1,638,993
+0.29(+2.53%)
Mar 05, 2024
11.45
11.58
11.44
11.47
1,814,078
+0.18(+1.59%)
Mar 04, 2024
11.24
11.32
11.20
11.29
935,303
+0.05(+0.44%)
Mar 01, 2024
11.21
11.25
11.18
11.24
978,779
+0.10(+0.90%)
Feb 29, 2024
11.15
11.21
11.07
11.14
1,101,312
+0.06(+0.54%)
Feb 28, 2024
11.00
11.11
10.99
11.08
1,291,438
-0.13(-1.16%)
Feb 27, 2024
11.15
11.23
11.08
11.21
1,747,547
+0.31(+2.84%)
Feb 26, 2024
10.87
10.93
10.86
10.90
969,965
+0.10(+0.93%)
Feb 23, 2024
10.75
10.80
10.72
10.80
976,474
+0.09(+0.84%)
Feb 22, 2024
10.71
10.80
10.70
10.71
1,735,245
+0.09(+0.85%)
Feb 21, 2024
10.69
10.70
10.58
10.62
3,110,608
-0.16(-1.48%)
Feb 20, 2024
10.72
10.79
10.70
10.78
1,440,534
+0.11(+1.03%)
Feb 16, 2024
10.58
10.69
10.58
10.67
1,138,055
+0.28(+2.69%)
Feb 15, 2024
10.32
10.41
10.32
10.39
705,339
+0.07(+0.68%)
Feb 14, 2024
10.26
10.32
10.23
10.32
1,228,491
+0.12(+1.18%)
Feb 13, 2024
10.22
10.24
10.17
10.20
1,145,628
-0.07(-0.68%)
Feb 12, 2024
10.21
10.32
10.21
10.27
1,082,656
+0.07(+0.69%)
Feb 09, 2024
10.16
10.21
10.14
10.20
830,705
+0.06(+0.59%)
Feb 08, 2024
10.18
10.18
10.10
10.14
1,100,035
-0.27(-2.59%)
Feb 07, 2024
10.36
10.41
10.34
10.41
1,196,637
+0.13(+1.26%)
Feb 06, 2024
10.32
10.35
10.27
10.28
1,211,062
-0.15(-1.44%)
Feb 05, 2024
10.42
10.46
10.36
10.43
2,364,173
+0.01(+0.10%)
Feb 02, 2024
10.34
10.43
10.32
10.42
9,726,721
+0.00(+0.00%)
Feb 01, 2024
10.42
10.54
10.31
10.42
1,909,357
+0.13(+1.26%)
Jan 31, 2024
10.40
10.44
10.26
10.29
2,005,817
+0.04(+0.39%)
Jan 30, 2024
10.19
10.26
10.15
10.25
989,313
+0.06(+0.59%)
Jan 29, 2024
10.20
10.21
10.12
10.19
1,175,011
+0.07(+0.69%)
Jan 26, 2024
10.08
10.15
10.05
10.12
1,320,497
-0.18(-1.75%)
Jan 25, 2024
10.34
10.38
10.24
10.30
1,705,133
-0.10(-0.96%)
Jan 24, 2024
10.45
10.47
10.37
10.40
1,751,991
+0.44(+4.42%)
Jan 23, 2024
9.940
9.960
9.900
9.960
864,653
+0.01(+0.10%)
Jan 22, 2024
9.910
9.988
9.900
9.950
1,606,774
+0.12(+1.22%)
Jan 19, 2024
9.740
9.830
9.720
9.830
1,756,984
+0.07(+0.72%)
Jan 18, 2024
9.760
9.830
9.705
9.760
1,921,530
+0.01(+0.10%)
Jan 17, 2024
9.740
9.790
9.690
9.750
1,415,484
-0.10(-1.02%)
Jan 16, 2024
9.810
9.850
9.780
9.850
1,397,670
+0.04(+0.41%)
Jan 12, 2024
9.840
9.890
9.800
9.810
1,553,946
-0.04(-0.41%)
Jan 11, 2024
9.850
9.880
9.805
9.850
1,424,392
+0.06(+0.61%)
Jan 10, 2024
9.810
9.820
9.770
9.790
1,474,607
+0.03(+0.31%)
Jan 09, 2024
9.840
9.855
9.760
9.760
1,105,348
-0.20(-2.01%)
Jan 08, 2024
9.900
9.967
9.860
9.960
1,489,638
+0.06(+0.61%)
Jan 05, 2024
9.830
9.990
9.825
9.900
2,040,403
+0.26(+2.70%)
Jan 04, 2024
9.600
9.700
9.600
9.640
1,053,700
+0.04(+0.42%)
Jan 03, 2024
9.590
9.625
9.565
9.600
1,236,560
-0.04(-0.41%)
Jan 02, 2024
9.620
9.660
9.580
9.640
1,170,141
-0.04(-0.41%)
Dec 29, 2023
9.640
9.700
9.640
9.680
1,228,236
+0.05(+0.52%)
Dec 28, 2023
9.600
9.685
9.600
9.630
1,266,422
+0.11(+1.16%)
Dec 27, 2023
9.520
9.555
9.510
9.520
1,250,052
+0.04(+0.42%)
Dec 26, 2023
9.450
9.495
9.430
9.480
1,105,179
-0.06(-0.63%)
Dec 22, 2023
9.550
9.590
9.500
9.540
3,181,339
+0.24(+2.58%)
Dec 21, 2023
9.290
9.350
9.230
9.300
6,909,171
+0.14(+1.53%)
Dec 20, 2023
9.240
9.290
9.160
9.160
4,368,964
-0.08(-0.87%)
Dec 19, 2023
9.220
9.270
9.195
9.240
2,517,144
+0.00(+0.00%)
Dec 18, 2023
9.280
9.280
9.200
9.240
2,274,962
-0.10(-1.07%)
Dec 15, 2023
9.510
9.540
9.320
9.340
5,679,312
-0.64(-6.41%)
Dec 14, 2023
9.830
10.06
9.810
9.980
3,679,316
-0.15(-1.48%)
Dec 13, 2023
10.05
10.18
10.02
10.13
2,097,986
+0.11(+1.10%)
Dec 12, 2023
9.950
10.02
9.910
10.02
1,572,192
+0.05(+0.50%)
Dec 11, 2023
10.02
10.08
9.900
9.970
1,260,834
-0.09(-0.89%)
Dec 08, 2023
9.970
10.06
9.950
10.06
1,545,554
+0.10(+1.00%)
Dec 07, 2023
9.870
9.970
9.840
9.960
3,179,003
+0.34(+3.53%)
Dec 06, 2023
9.700
9.745
9.610
9.620
2,241,216
+0.02(+0.21%)
Dec 05, 2023
9.720
9.740
9.572
9.600
6,075,829
-0.16(-1.64%)
Dec 04, 2023
9.740
9.805
9.730
9.760
1,433,895
-0.16(-1.61%)
Dec 01, 2023
9.850
9.940
9.850
9.920
1,244,553
+0.05(+0.51%)
Nov 30, 2023
9.830
9.900
9.830
9.870
1,112,029
+0.01(+0.10%)
Nov 29, 2023
9.850
9.870
9.810
9.860
1,335,495
-0.14(-1.40%)
Nov 28, 2023
9.990
10.01
9.950
10.00
1,344,006
+0.01(+0.10%)
Nov 27, 2023
10.01
10.01
9.960
9.990
1,711,200
+0.16(+1.63%)
Nov 24, 2023
9.820
9.850
9.820
9.830
641,339
-0.04(-0.41%)
Nov 22, 2023
9.900
9.920
9.870
9.870
1,093,066
-0.06(-0.60%)
Nov 21, 2023
9.930
9.970
9.910
9.930
1,583,682
-0.04(-0.40%)
Nov 20, 2023
9.960
10.00
9.950
9.970
3,252,008
+0.09(+0.91%)
Nov 17, 2023
9.850
9.900
9.830
9.880
2,071,557
+0.26(+2.70%)
Nov 16, 2023
9.660
9.680
9.575
9.620
3,155,368
+0.15(+1.58%)
Nov 15, 2023
9.460
9.500
9.400
9.470
2,919,124
-0.31(-3.17%)
Nov 14, 2023
9.660
9.790
9.645
9.780
4,429,798
+0.52(+5.62%)
Nov 13, 2023
9.320
9.365
9.240
9.260
2,933,938
-0.03(-0.32%)
Nov 10, 2023
9.280
9.310
9.170
9.290
3,791,459
+0.15(+1.64%)
Nov 09, 2023
9.190
9.225
9.140
9.140
1,704,386
+0.09(+0.99%)
Nov 08, 2023
9.190
9.200
9.030
9.050
3,199,541
-0.66(-6.80%)
Nov 07, 2023
9.700
9.730
9.660
9.710
956,353
-0.09(-0.92%)
Nov 06, 2023
9.830
9.830
9.750
9.800
1,844,832
-0.35(-3.45%)
Nov 03, 2023
10.05
10.21
10.05
10.15
1,943,555
+0.15(+1.50%)
Nov 02, 2023
9.950
10.02
9.925
10.00
1,343,113
+0.14(+1.42%)
Nov 01, 2023
9.840
9.905
9.785
9.860
1,900,749
+0.19(+1.96%)
Oct 31, 2023
9.650
9.670
9.620
9.670
1,397,701
-0.08(-0.82%)
Oct 30, 2023
9.570
9.799
9.540
9.750
3,394,336
+0.14(+1.46%)
Oct 27, 2023
9.690
9.730
9.585
9.610
1,958,057
+0.09(+0.95%)
Oct 26, 2023
9.480
9.570
9.430
9.520
2,674,987
-0.08(-0.83%)
Oct 25, 2023
9.550
9.620
9.545
9.600
2,700,521
+0.12(+1.27%)
Oct 24, 2023
9.470
9.490
9.430
9.480
916,088
+0.02(+0.21%)
Oct 23, 2023
9.440
9.530
9.430
9.460
1,605,464
-0.04(-0.42%)
Oct 20, 2023
9.590
9.590
9.481
9.500
1,932,580
-0.12(-1.25%)
Oct 19, 2023
9.670
9.750
9.610
9.620
3,963,402
-0.11(-1.13%)
Oct 18, 2023
9.810
9.821
9.720
9.730
1,194,351
-0.04(-0.41%)
Oct 17, 2023
9.680
9.840
9.650
9.770
1,261,268
+0.07(+0.72%)
Oct 16, 2023
9.660
9.726
9.630
9.700
1,114,305
+0.03(+0.31%)
Oct 13, 2023
9.710
9.750
9.640
9.670
2,179,659
-0.12(-1.23%)
Oct 12, 2023
9.880
9.900
9.730
9.790
1,880,137
-0.10(-1.01%)
Oct 11, 2023
9.930
9.930
9.840
9.890
1,111,839
-0.08(-0.80%)
Oct 10, 2023
10.00
10.04
9.970
9.970
1,103,884
+0.17(+1.73%)
Oct 09, 2023
9.760
9.820
9.745
9.800
817,484
-0.03(-0.31%)
Oct 06, 2023
9.720
9.850
9.690
9.830
1,553,528
+0.05(+0.51%)
Oct 05, 2023
9.740
9.800
9.722
9.780
3,200,547
+0.29(+3.06%)
Oct 04, 2023
9.550
9.550
9.400
9.490
4,631,137
-0.27(-2.77%)
Oct 03, 2023
9.750
9.820
9.720
9.760
1,513,200
-0.08(-0.81%)
Oct 02, 2023
9.880
9.900
9.800
9.840
1,925,397
-0.01(-0.10%)
Sep 29, 2023
9.860
9.920
9.800
9.850
2,015,623
-0.23(-2.28%)
Sep 28, 2023
10.01
10.15
9.980
10.08
1,678,454
+0.14(+1.43%)
Sep 27, 2023
9.958
9.967
9.864
9.938
1,712,099
-0.01(-0.10%)
Sep 26, 2023
9.987
10.06
9.948
9.948
1,854,891
+0.01(+0.10%)
Sep 25, 2023
9.967
9.943
9.900
9.938
2,328,398
-0.23(-2.22%)
Sep 22, 2023
10.31
10.39
10.16
10.16
2,832,678
+0.08(+0.78%)
Sep 21, 2023
10.14
10.20
10.08
10.09
4,160,950
+0.07(+0.69%)
Sep 20, 2023
10.10
10.12
10.02
10.02
1,339,194
-0.08(-0.78%)
Sep 19, 2023
10.06
10.12
10.06
10.10
1,412,023
+0.31(+3.21%)
Sep 18, 2023
9.791
9.791
9.742
9.781
790,026
+0.01(+0.10%)
Sep 15, 2023
9.801
9.847
9.771
9.771
1,995,169
-0.22(-2.16%)
Sep 14, 2023
9.967
10.02
9.945
9.987
1,696,382
+0.11(+1.09%)
Sep 13, 2023
9.840
9.938
9.840
9.879
1,281,078
+0.11(+1.11%)
Sep 12, 2023
9.781
9.815
9.742
9.771
1,347,644
-0.01(-0.10%)
Sep 11, 2023
9.751
9.791
9.722
9.781
1,823,449
+0.59(+6.41%)
Sep 08, 2023
9.201
9.211
9.152
9.192
709,318
-0.07(-0.74%)
Sep 07, 2023
9.251
9.280
9.241
9.260
799,335
+0.01(+0.11%)
Sep 06, 2023
9.280
9.300
9.221
9.251
1,093,397
+0.11(+1.18%)
Sep 05, 2023
9.192
9.231
9.137
9.143
1,078,096
+0.03(+0.32%)
Sep 01, 2023
9.172
9.187
9.108
9.113
945,798
+0.18(+1.98%)
Aug 31, 2023
8.976
8.976
8.897
8.936
953,956
+0.00(+0.00%)
Aug 30, 2023
8.976
8.995
8.917
8.936
1,270,433
+0.04(+0.44%)
Aug 29, 2023
8.848
8.897
8.789
8.897
827,130
+0.00(+0.00%)
Aug 28, 2023
8.868
8.927
8.858
8.897
1,491,934
+0.14(+1.57%)
Aug 25, 2023
8.760
8.784
8.696
8.760
1,105,132
+0.04(+0.45%)
Aug 24, 2023
8.760
8.784
8.720
8.720
890,588
-0.02(-0.22%)
Aug 23, 2023
8.740
8.760
8.715
8.740
899,302
+0.12(+1.37%)
Aug 22, 2023
8.710
8.740
8.612
8.622
1,381,723
+0.16(+1.86%)
Aug 21, 2023
8.475
8.494
8.436
8.465
920,856
+0.01(+0.12%)
Aug 18, 2023
8.445
8.494
8.445
8.455
1,386,477
+0.00(+0.00%)
Aug 17, 2023
8.563
8.563
8.455
8.455
932,898
+0.05(+0.58%)
Aug 16, 2023
8.475
8.485
8.396
8.406
942,994
-0.14(-1.61%)
Aug 15, 2023
8.573
8.607
8.544
8.544
1,191,402
-0.09(-1.02%)
Aug 14, 2023
8.622
8.661
8.553
8.632
1,567,125
-0.11(-1.24%)
Aug 11, 2023
8.750
8.774
8.730
8.740
832,305
+0.00(+0.00%)
Aug 10, 2023
8.750
8.848
8.740
8.740
1,265,939
+0.06(+0.68%)
Aug 09, 2023
8.671
8.740
8.652
8.681
1,133,819
-0.13(-1.45%)
Aug 08, 2023
8.858
8.868
8.760
8.809
1,429,404
-0.22(-2.39%)
Aug 07, 2023
8.985
9.035
8.966
9.025
592,654
+0.03(+0.33%)
Aug 04, 2023
9.035
9.092
8.985
8.995
1,607,564
+0.20(+2.23%)
Aug 03, 2023
8.779
8.838
8.779
8.799
1,206,774
+0.01(+0.11%)
Aug 02, 2023
8.828
8.858
8.750
8.789
1,993,967
-0.12(-1.32%)
Aug 01, 2023
8.976
8.981
8.877
8.907
1,539,790
-0.25(-2.68%)
Jul 31, 2023
9.231
9.237
9.093
9.152
1,461,290
-0.13(-1.38%)
Jul 28, 2023
9.339
9.408
9.231
9.280
3,012,584
+0.28(+3.17%)
Jul 27, 2023
8.877
9.074
8.830
8.995
3,838,647
+0.18(+2.00%)
Jul 26, 2023
8.789
8.843
8.769
8.819
1,000,453
+0.06(+0.67%)
Jul 25, 2023
8.769
8.795
8.760
8.760
969,172
+0.03(+0.34%)
Jul 24, 2023
8.730
8.768
8.701
8.730
1,619,981
-0.04(-0.45%)
Jul 21, 2023
8.936
8.936
8.760
8.769
2,699,876
-0.29(-3.25%)
Jul 20, 2023
9.064
9.103
8.990
9.064
3,578,614
-0.01(-0.11%)
Jul 19, 2023
9.084
9.123
9.044
9.074
1,058,279
-0.03(-0.32%)
Jul 18, 2023
9.113
9.172
9.093
9.103
1,695,119
+0.22(+2.43%)
Jul 17, 2023
8.868
8.887
8.819
8.887
1,067,030
+0.03(+0.33%)
Jul 14, 2023
8.936
8.946
8.848
8.858
1,092,557
-0.10(-1.10%)
Jul 13, 2023
8.927
9.035
8.927
8.956
1,326,562
+0.11(+1.22%)
Jul 12, 2023
8.779
8.897
8.774
8.848
1,171,865
+0.29(+3.44%)
Jul 11, 2023
8.475
8.553
8.475
8.553
1,137,694
+0.06(+0.69%)
Jul 10, 2023
8.514
8.563
8.455
8.494
4,561,973
-0.11(-1.26%)
Jul 07, 2023
8.504
8.642
8.504
8.602
1,463,165
+0.11(+1.27%)
Jul 06, 2023
8.504
8.562
8.465
8.494
1,104,866
-0.21(-2.37%)
Jul 05, 2023
8.661
8.750
8.656
8.701
1,879,618
+0.22(+2.55%)
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
.