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
)
13.16
+0.10 (+0.77%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 10, 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 (%)
Mar 31, 2011
4.473
4.473
4.409
4.445
802,244
-0.03(-0.64%)
Mar 30, 2011
4.480
4.487
4.416
4.473
1,638,526
-0.01(-0.32%)
Mar 29, 2011
4.622
4.622
4.473
4.487
3,064,191
-0.18(-3.96%)
Mar 28, 2011
4.743
4.743
4.622
4.672
1,003,649
-0.04(-0.90%)
Mar 25, 2011
4.758
4.758
4.694
4.715
592,859
-0.11(-2.36%)
Mar 24, 2011
4.829
4.829
4.758
4.829
618,973
-0.01(-0.15%)
Mar 23, 2011
4.765
4.843
4.729
4.836
449,292
+0.08(+1.64%)
Mar 22, 2011
4.779
4.800
4.708
4.758
1,560,049
+0.04(+0.75%)
Mar 21, 2011
4.701
4.722
4.679
4.722
995,759
+0.15(+3.27%)
Mar 18, 2011
4.537
4.573
4.480
4.573
554,715
-0.01(-0.31%)
Mar 17, 2011
4.608
4.622
4.509
4.587
808,880
+0.14(+3.20%)
Mar 16, 2011
4.551
4.743
4.409
4.445
6,910,094
-0.25(-5.30%)
Mar 15, 2011
4.587
4.715
4.566
4.694
939,596
+0.06(+1.38%)
Mar 14, 2011
4.566
4.651
4.487
4.630
884,315
-0.27(-5.52%)
Mar 11, 2011
5.014
5.014
4.893
4.900
1,021,495
-0.11(-2.27%)
Mar 10, 2011
5.085
5.085
4.992
5.014
553,233
-0.16(-3.03%)
Mar 09, 2011
5.227
5.227
5.120
5.170
333,630
-0.01(-0.14%)
Mar 08, 2011
5.092
5.213
5.092
5.177
305,813
-0.06(-1.09%)
Mar 07, 2011
5.341
5.341
5.199
5.234
936,695
-0.10(-1.87%)
Mar 04, 2011
5.341
5.341
5.263
5.334
685,762
-0.06(-1.19%)
Mar 03, 2011
5.319
5.405
5.305
5.398
1,981,376
+0.03(+0.53%)
Mar 02, 2011
5.419
5.426
5.327
5.369
760,867
-0.11(-1.95%)
Mar 01, 2011
5.511
5.526
5.450
5.476
646,597
+0.09(+1.58%)
Feb 28, 2011
5.334
5.419
5.334
5.391
435,952
+0.09(+1.74%)
Feb 25, 2011
5.277
5.319
5.272
5.298
340,034
+0.06(+1.22%)
Feb 24, 2011
5.234
5.270
5.206
5.234
296,873
+0.06(+1.24%)
Feb 23, 2011
5.177
5.227
5.142
5.170
947,725
-0.01(-0.14%)
Feb 22, 2011
5.241
5.255
5.142
5.177
395,263
-0.20(-3.70%)
Feb 18, 2011
5.355
5.419
5.334
5.376
220,273
-0.05(-0.92%)
Feb 17, 2011
5.376
5.454
5.376
5.426
413,424
+0.07(+1.33%)
Feb 16, 2011
5.298
5.391
5.298
5.355
349,029
+0.16(+3.15%)
Feb 15, 2011
5.234
5.255
5.177
5.191
492,072
-0.09(-1.62%)
Feb 14, 2011
5.227
5.291
5.220
5.277
890,238
+0.13(+2.49%)
Feb 11, 2011
5.099
5.170
5.090
5.149
243,164
+0.04(+0.70%)
Feb 10, 2011
5.127
5.127
5.049
5.113
244,078
-0.01(-0.14%)
Feb 09, 2011
5.113
5.156
5.085
5.120
273,238
-0.07(-1.37%)
Feb 08, 2011
5.134
5.206
5.130
5.191
252,386
+0.11(+2.10%)
Feb 07, 2011
5.028
5.092
5.016
5.085
426,843
+0.06(+1.13%)
Feb 04, 2011
5.070
5.070
4.978
5.028
452,676
-0.01(-0.14%)
Feb 03, 2011
5.014
5.070
4.999
5.035
484,085
-0.01(-0.14%)
Feb 02, 2011
4.985
5.063
4.985
5.042
714,766
+0.17(+3.50%)
Feb 01, 2011
4.822
4.900
4.807
4.871
454,587
+0.03(+0.59%)
Jan 31, 2011
4.857
4.864
4.822
4.843
334,281
-0.04(-0.87%)
Jan 28, 2011
4.999
5.049
4.708
4.886
1,560,544
-0.16(-3.24%)
Jan 27, 2011
4.985
5.049
4.978
5.049
379,583
+0.04(+0.71%)
Jan 26, 2011
4.999
5.021
4.985
5.014
259,636
-0.03(-0.56%)
Jan 25, 2011
5.028
5.047
4.978
5.042
344,389
+0.04(+0.85%)
Jan 24, 2011
4.992
5.042
4.950
4.999
462,198
-0.05(-0.99%)
Jan 21, 2011
5.063
5.085
5.035
5.049
318,008
-0.13(-2.47%)
Jan 20, 2011
5.163
5.184
5.120
5.177
285,771
-0.06(-1.22%)
Jan 19, 2011
5.327
5.327
5.220
5.241
587,206
-0.05(-0.94%)
Jan 18, 2011
5.227
5.305
5.227
5.291
6,344,412
+0.09(+1.78%)
Jan 14, 2011
5.213
5.213
5.170
5.199
371,693
-0.04(-0.68%)
Jan 13, 2011
5.241
5.276
5.220
5.234
513,629
+0.04(+0.82%)
Jan 12, 2011
5.184
5.227
5.163
5.191
971,702
+0.16(+3.25%)
Jan 11, 2011
4.985
5.056
4.985
5.028
430,005
+0.04(+0.71%)
Jan 10, 2011
4.935
4.999
4.935
4.992
306,567
+0.01(+0.14%)
Jan 07, 2011
4.999
4.999
4.914
4.985
449,098
+0.01(+0.14%)
Jan 06, 2011
4.950
5.006
4.964
4.978
1,522,071
+0.03(+0.57%)
Jan 05, 2011
5.028
5.028
4.932
4.950
719,797
-0.18(-3.47%)
Jan 04, 2011
5.134
5.156
5.078
5.127
789,931
-0.01(-0.28%)
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
.