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 24, 2011
3.990
3.997
3.961
3.975
320,609
+0.01(+0.36%)
May 23, 2011
4.011
4.018
3.947
3.961
409,055
-0.14(-3.30%)
May 20, 2011
4.125
4.125
4.046
4.096
616,586
-0.10(-2.37%)
May 19, 2011
4.196
4.203
4.146
4.196
900,388
-0.09(-2.16%)
May 18, 2011
4.267
4.310
4.253
4.288
2,525,297
+0.16(+3.97%)
May 17, 2011
4.139
4.159
4.082
4.125
5,793,314
-0.06(-1.53%)
May 16, 2011
4.224
4.238
4.182
4.189
394,151
-0.09(-2.16%)
May 13, 2011
4.452
4.452
4.203
4.281
703,619
-0.20(-4.44%)
May 12, 2011
4.416
4.494
4.416
4.480
567,594
+0.00(+0.00%)
May 11, 2011
4.502
4.551
4.452
4.480
817,843
-0.11(-2.48%)
May 10, 2011
4.580
4.594
4.537
4.594
1,438,433
+0.04(+0.94%)
May 09, 2011
4.487
4.551
4.480
4.551
559,137
+0.10(+2.24%)
May 06, 2011
4.462
4.487
4.409
4.452
1,765,702
+0.01(+0.32%)
May 05, 2011
4.374
4.466
4.374
4.438
953,780
+0.00(+0.00%)
May 04, 2011
4.409
4.438
4.388
4.438
528,141
+0.01(+0.32%)
May 03, 2011
4.445
4.466
4.381
4.423
506,024
+0.01(+0.16%)
May 02, 2011
4.402
4.416
4.381
4.416
352,521
-0.02(-0.48%)
Apr 29, 2011
4.366
4.438
4.366
4.438
550,423
+0.06(+1.30%)
Apr 28, 2011
4.317
4.402
4.317
4.381
597,585
+0.09(+1.99%)
Apr 27, 2011
4.238
4.317
4.182
4.295
601,013
+0.04(+0.83%)
Apr 26, 2011
4.224
4.288
4.224
4.260
553,217
+0.03(+0.67%)
Apr 25, 2011
4.210
4.238
4.196
4.231
567,078
+0.01(+0.17%)
Apr 21, 2011
4.260
4.260
4.189
4.224
687,892
-0.04(-0.83%)
Apr 20, 2011
4.238
4.267
4.203
4.260
273,532
+0.05(+1.18%)
Apr 19, 2011
4.217
4.231
4.167
4.210
361,875
+0.03(+0.68%)
Apr 18, 2011
4.231
4.231
4.146
4.182
207,825
-0.09(-2.16%)
Apr 15, 2011
4.295
4.317
4.260
4.274
244,171
-0.09(-2.12%)
Apr 14, 2011
4.359
4.366
4.302
4.366
520,896
+0.09(+1.99%)
Apr 13, 2011
4.359
4.359
4.267
4.281
1,053,700
+0.01(+0.17%)
Apr 12, 2011
4.231
4.281
4.217
4.274
473,782
+0.03(+0.67%)
Apr 11, 2011
4.302
4.302
4.217
4.246
735,967
-0.02(-0.50%)
Apr 08, 2011
4.317
4.317
4.260
4.267
530,793
+0.09(+2.21%)
Apr 07, 2011
4.231
4.246
4.125
4.174
370,199
-0.03(-0.68%)
Apr 06, 2011
4.189
4.210
4.139
4.203
528,438
-0.05(-1.17%)
Apr 05, 2011
4.274
4.288
4.217
4.253
679,492
-0.10(-2.29%)
Apr 04, 2011
4.416
4.416
4.310
4.352
886,997
-0.11(-2.55%)
Apr 01, 2011
4.352
4.502
4.352
4.466
514,238
+0.02(+0.48%)
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%)
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
.