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
)
12.02
-0.25 (-2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 31, 2017
5.564
5.564
5.495
5.502
1,087,715
-0.09(-1.65%)
May 30, 2017
5.602
5.641
5.587
5.595
599,564
+0.00(+0.00%)
May 26, 2017
5.579
5.602
5.571
5.595
663,294
-0.01(-0.14%)
May 25, 2017
5.602
5.625
5.595
5.602
1,049,031
-0.01(-0.14%)
May 24, 2017
5.618
5.641
5.602
5.610
783,086
+0.00(+0.00%)
May 23, 2017
5.625
5.647
5.602
5.610
1,101,383
+0.00(+0.00%)
May 22, 2017
5.641
5.641
5.595
5.610
986,138
-0.04(-0.68%)
May 19, 2017
5.587
5.664
5.587
5.648
900,217
+0.13(+2.37%)
May 18, 2017
5.495
5.541
5.456
5.518
1,384,541
-0.01(-0.14%)
May 17, 2017
5.595
5.610
5.510
5.525
1,559,376
-0.13(-2.31%)
May 16, 2017
5.648
5.679
5.633
5.656
6,395,341
+0.03(+0.55%)
May 15, 2017
5.641
5.671
5.610
5.625
996,282
-0.06(-1.08%)
May 12, 2017
5.702
5.718
5.656
5.687
1,214,801
-0.05(-0.94%)
May 11, 2017
5.725
5.771
5.725
5.741
1,343,050
+0.02(+0.40%)
May 10, 2017
5.718
5.725
5.702
5.718
1,295,857
-0.02(-0.27%)
May 09, 2017
5.779
5.779
5.733
5.733
1,084,426
-0.05(-0.93%)
May 08, 2017
5.779
5.817
5.771
5.787
1,938,138
+0.01(+0.13%)
May 05, 2017
5.779
5.790
5.764
5.779
1,514,352
+0.01(+0.13%)
May 04, 2017
5.764
5.802
5.764
5.771
1,706,576
-0.01(-0.13%)
May 03, 2017
5.718
5.794
5.718
5.779
992,175
+0.03(+0.53%)
May 02, 2017
5.733
5.748
5.710
5.748
1,277,511
+0.05(+0.94%)
May 01, 2017
5.702
5.718
5.687
5.694
1,089,274
-0.02(-0.27%)
Apr 28, 2017
5.810
5.733
5.687
5.710
1,340,377
-0.10(-1.72%)
Apr 27, 2017
5.802
5.817
5.771
5.810
1,640,897
+0.04(+0.67%)
Apr 26, 2017
5.794
5.833
5.771
5.771
1,075,680
+0.04(+0.67%)
Apr 25, 2017
5.733
5.771
5.718
5.733
1,061,395
+0.02(+0.40%)
Apr 24, 2017
5.664
5.718
5.664
5.710
1,623,870
+0.11(+1.92%)
Apr 21, 2017
5.618
5.633
5.587
5.602
1,094,116
+0.00(+0.00%)
Apr 20, 2017
5.564
5.602
5.548
5.602
1,946,089
+0.12(+2.24%)
Apr 19, 2017
5.464
5.518
5.464
5.479
2,085,291
+0.11(+2.00%)
Apr 18, 2017
5.395
5.410
5.356
5.372
948,962
-0.05(-0.85%)
Apr 17, 2017
5.372
5.425
5.364
5.418
846,071
+0.08(+1.44%)
Apr 13, 2017
5.364
5.379
5.326
5.341
918,204
-0.04(-0.71%)
Apr 12, 2017
5.395
5.402
5.364
5.379
679,682
-0.02(-0.43%)
Apr 11, 2017
5.418
5.418
5.364
5.402
1,014,794
-0.03(-0.57%)
Apr 10, 2017
5.425
5.433
5.395
5.433
579,371
+0.02(+0.28%)
Apr 07, 2017
5.418
5.441
5.402
5.418
539,976
-0.02(-0.42%)
Apr 06, 2017
5.433
5.464
5.410
5.441
567,915
+0.02(+0.28%)
Apr 05, 2017
5.472
5.525
5.418
5.425
857,976
-0.12(-2.08%)
Apr 04, 2017
5.510
5.548
5.483
5.541
735,463
-0.02(-0.28%)
Apr 03, 2017
5.564
5.564
5.495
5.556
546,613
-0.02(-0.28%)
Mar 31, 2017
5.602
5.610
5.541
5.571
1,329,969
-0.13(-2.29%)
Mar 30, 2017
5.679
5.725
5.671
5.702
674,797
+0.03(+0.54%)
Mar 29, 2017
5.679
5.691
5.641
5.671
854,952
-0.12(-2.12%)
Mar 28, 2017
5.718
5.810
5.714
5.794
1,473,297
+0.14(+2.49%)
Mar 27, 2017
5.631
5.668
5.601
5.653
1,621,359
-0.02(-0.40%)
Mar 24, 2017
5.638
5.691
5.638
5.676
783,535
+0.09(+1.62%)
Mar 23, 2017
5.570
5.616
5.570
5.585
1,592,218
-0.02(-0.27%)
Mar 22, 2017
5.593
5.601
5.555
5.601
1,138,156
+0.01(+0.13%)
Mar 21, 2017
5.729
5.729
5.578
5.593
1,174,112
-0.11(-1.98%)
Mar 20, 2017
5.714
5.736
5.699
5.706
583,707
-0.02(-0.40%)
Mar 17, 2017
5.721
5.736
5.712
5.729
593,837
-0.01(-0.13%)
Mar 16, 2017
5.736
5.759
5.729
5.736
950,104
+0.01(+0.13%)
Mar 15, 2017
5.706
5.744
5.699
5.729
680,585
+0.03(+0.53%)
Mar 14, 2017
5.714
5.718
5.653
5.699
923,928
-0.01(-0.13%)
Mar 13, 2017
5.721
5.729
5.699
5.706
759,994
-0.03(-0.53%)
Mar 10, 2017
5.744
5.763
5.699
5.736
1,042,706
+0.05(+0.80%)
Mar 09, 2017
5.699
5.729
5.684
5.691
605,796
-0.02(-0.26%)
Mar 08, 2017
5.729
5.767
5.699
5.706
757,282
-0.02(-0.26%)
Mar 07, 2017
5.721
5.729
5.699
5.721
682,680
-0.04(-0.66%)
Mar 06, 2017
5.744
5.784
5.714
5.759
2,673,024
+0.03(+0.53%)
Mar 03, 2017
5.842
5.865
5.721
5.729
3,659,646
-0.17(-2.94%)
Mar 02, 2017
5.940
5.952
5.880
5.902
1,090,552
-0.11(-1.88%)
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
.