Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.60 +0.09 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.303 6.378 6.252 6.285 859,104 -0.07(-1.17%)
Jul 29, 2021 6.387 6.406 6.341 6.359 1,272,242 -0.02(-0.29%)
Jul 28, 2021 6.341 6.387 6.313 6.378 941,753 +0.06(+0.88%)
Jul 27, 2021 6.275 6.355 6.275 6.322 1,399,045 +0.03(+0.44%)
Jul 26, 2021 6.271 6.331 6.266 6.294 1,567,288 -0.01(-0.15%)
Jul 23, 2021 6.313 6.364 6.289 6.303 2,032,857 +0.03(+0.45%)
Jul 22, 2021 6.369 6.369 6.275 6.275 1,164,980 -0.08(-1.32%)
Jul 21, 2021 6.341 6.383 6.303 6.359 1,310,884 +0.06(+0.89%)
Jul 20, 2021 6.192 6.313 6.192 6.303 2,248,469 +0.15(+2.42%)
Jul 19, 2021 6.201 6.210 6.080 6.154 3,775,744 -0.08(-1.35%)
Jul 16, 2021 6.322 6.350 6.234 6.238 2,392,535 -0.05(-0.74%)
Jul 15, 2021 6.331 6.341 6.257 6.285 2,537,441 -0.06(-0.88%)
Jul 14, 2021 6.387 6.415 6.313 6.341 1,682,973 -0.05(-0.73%)
Jul 13, 2021 6.443 6.462 6.369 6.387 1,069,640 -0.05(-0.72%)
Jul 12, 2021 6.387 6.443 6.341 6.434 1,558,644 +0.01(+0.15%)
Jul 09, 2021 6.294 6.453 6.294 6.425 2,911,769 +0.21(+3.30%)
Jul 08, 2021 6.322 6.327 6.201 6.220 2,473,238 -0.14(-2.20%)
Jul 07, 2021 6.369 6.401 6.322 6.359 1,096,373 -0.05(-0.73%)
Jul 06, 2021 6.490 6.499 6.359 6.406 1,641,588 -0.06(-0.87%)
Jul 02, 2021 6.546 6.546 6.462 6.462 1,202,615 -0.01(-0.14%)
Jul 01, 2021 6.434 6.481 6.406 6.471 773,591 +0.05(+0.73%)
Jun 30, 2021 6.490 6.490 6.397 6.425 1,156,559 -0.08(-1.29%)
Jun 29, 2021 6.574 6.630 6.509 6.509 983,355 -0.11(-1.69%)
Jun 28, 2021 6.611 6.648 6.537 6.620 3,050,871 +0.01(+0.14%)
Jun 25, 2021 6.555 6.630 6.545 6.611 2,280,740 +0.07(+1.14%)
Jun 24, 2021 6.443 6.546 6.443 6.537 1,409,469 +0.12(+1.89%)
Jun 23, 2021 6.490 6.490 6.406 6.415 1,117,205 -0.12(-1.85%)
Jun 22, 2021 6.565 6.565 6.481 6.537 2,642,481 -0.01(-0.14%)
Jun 21, 2021 6.462 6.546 6.453 6.546 1,813,562 +0.13(+2.03%)
Jun 18, 2021 6.527 6.527 6.406 6.415 2,272,326 -0.20(-2.96%)
Jun 17, 2021 6.686 6.704 6.555 6.611 2,523,702 -0.03(-0.42%)
Jun 16, 2021 6.630 6.658 6.583 6.639 1,583,287 +0.02(+0.28%)
Jun 15, 2021 6.593 6.630 6.546 6.620 1,020,450 +0.04(+0.57%)
Jun 14, 2021 6.648 6.653 6.546 6.583 1,183,782 -0.08(-1.26%)
Jun 11, 2021 6.658 6.667 6.611 6.667 1,744,345 -0.01(-0.14%)
Jun 10, 2021 6.779 6.779 6.676 6.676 684,456 -0.05(-0.69%)
Jun 09, 2021 6.779 6.779 6.704 6.723 1,012,598 -0.10(-1.50%)
Jun 08, 2021 6.816 6.854 6.788 6.826 875,948 -0.01(-0.14%)
Jun 07, 2021 6.863 6.863 6.798 6.835 756,648 -0.06(-0.81%)
Jun 04, 2021 6.919 6.933 6.863 6.891 1,027,545 -0.05(-0.67%)
Jun 03, 2021 6.854 6.965 6.854 6.938 1,235,543 +0.08(+1.22%)
Jun 02, 2021 6.872 6.882 6.844 6.854 1,133,207 +0.02(+0.27%)
Jun 01, 2021 6.835 6.842 6.788 6.835 835,982 +0.01(+0.14%)
May 28, 2021 6.816 6.826 6.760 6.826 1,117,065 +0.04(+0.55%)
May 27, 2021 6.826 6.835 6.779 6.788 1,463,842 -0.08(-1.22%)
May 26, 2021 6.844 6.886 6.788 6.872 1,185,392 +0.01(+0.14%)
May 25, 2021 6.938 6.965 6.863 6.863 931,595 -0.07(-0.94%)
May 24, 2021 6.891 6.979 6.882 6.928 1,223,526 +0.07(+0.95%)
May 21, 2021 6.844 6.872 6.816 6.863 1,303,486 +0.02(+0.27%)
May 20, 2021 6.844 6.858 6.798 6.844 959,770 +0.00(+0.00%)
May 19, 2021 6.844 6.858 6.788 6.844 1,502,508 -0.04(-0.54%)
May 18, 2021 6.854 6.938 6.844 6.882 2,140,063 +0.09(+1.37%)
May 17, 2021 6.760 6.807 6.723 6.788 1,074,622 -0.02(-0.27%)
May 14, 2021 6.816 6.816 6.760 6.807 668,031 +0.03(+0.41%)
May 13, 2021 6.704 6.798 6.704 6.779 1,879,190 +0.13(+1.96%)
May 12, 2021 6.788 6.798 6.611 6.648 2,138,541 -0.11(-1.66%)
May 11, 2021 6.770 6.807 6.723 6.760 2,221,473 -0.07(-1.09%)
May 10, 2021 6.854 6.900 6.826 6.835 2,043,598 +0.01(+0.14%)
May 07, 2021 6.788 6.835 6.760 6.826 1,045,611 +0.01(+0.14%)
May 06, 2021 6.714 6.826 6.714 6.816 1,632,830 +0.20(+2.96%)
May 05, 2021 6.639 6.653 6.583 6.620 3,185,113 +0.02(+0.28%)
May 04, 2021 6.574 6.611 6.537 6.602 1,292,017 +0.00(+0.00%)
May 03, 2021 6.602 6.620 6.574 6.602 891,943 +0.04(+0.57%)
Apr 30, 2021 6.574 6.579 6.527 6.565 1,751,703 -0.09(-1.40%)
Apr 29, 2021 6.630 6.690 6.602 6.658 1,202,885 +0.07(+1.13%)
Apr 28, 2021 6.574 6.620 6.574 6.583 1,027,464 +0.02(+0.28%)
Apr 27, 2021 6.555 6.565 6.537 6.565 634,873 +0.04(+0.57%)
Apr 26, 2021 6.546 6.574 6.527 6.527 806,256 -0.04(-0.57%)
Apr 23, 2021 6.462 6.569 6.459 6.565 1,007,653 +0.13(+2.03%)
Apr 22, 2021 6.490 6.490 6.406 6.434 1,096,091 -0.07(-1.00%)
Apr 21, 2021 6.434 6.518 6.415 6.499 1,674,556 +0.03(+0.43%)
Apr 20, 2021 6.546 6.555 6.425 6.471 1,778,661 -0.19(-2.80%)
Apr 19, 2021 6.695 6.723 6.644 6.658 1,212,030 -0.05(-0.70%)
Apr 16, 2021 6.676 6.704 6.658 6.704 915,853 +0.03(+0.42%)
Apr 15, 2021 6.714 6.732 6.639 6.676 1,416,740 +0.06(+0.85%)
Apr 14, 2021 6.555 6.630 6.555 6.620 1,568,201 +0.04(+0.57%)
Apr 13, 2021 6.620 6.639 6.555 6.583 1,063,897 -0.06(-0.84%)
Apr 12, 2021 6.676 6.695 6.620 6.639 955,803 -0.03(-0.42%)
Apr 09, 2021 6.620 6.667 6.611 6.667 1,804,896 +0.03(+0.42%)
Apr 08, 2021 6.667 6.667 6.602 6.639 1,023,217 -0.12(-1.79%)
Apr 07, 2021 6.714 6.770 6.686 6.760 1,153,390 +0.05(+0.69%)
Apr 06, 2021 6.779 6.788 6.658 6.714 1,957,898 -0.15(-2.17%)
Apr 05, 2021 6.788 6.938 6.788 6.863 2,811,161 +0.15(+2.22%)
Apr 01, 2021 6.714 6.723 6.648 6.714 1,437,589 -0.05(-0.69%)
Mar 31, 2021 6.835 6.835 6.732 6.760 1,728,824 -0.19(-2.68%)
Mar 30, 2021 6.975 6.984 6.938 6.947 1,631,476 -0.03(-0.40%)
Mar 29, 2021 7.012 7.049 6.956 6.975 1,502,598 -0.08(-1.18%)
Mar 26, 2021 7.030 7.067 7.003 7.058 1,166,954 +0.12(+1.71%)
Mar 25, 2021 6.866 6.967 6.857 6.939 1,467,455 +0.12(+1.74%)
Mar 24, 2021 6.857 6.866 6.802 6.821 2,259,877 -0.12(-1.71%)
Mar 23, 2021 7.021 7.035 6.930 6.939 1,187,532 -0.22(-3.06%)
Mar 22, 2021 7.158 7.195 7.099 7.158 1,531,997 -0.03(-0.38%)
Mar 19, 2021 7.222 7.249 7.149 7.185 2,377,117 +0.11(+1.55%)
Mar 18, 2021 7.103 7.149 7.040 7.076 2,804,510 +0.25(+3.60%)
Mar 17, 2021 6.830 6.866 6.784 6.830 1,321,195 +0.06(+0.94%)
Mar 16, 2021 6.830 6.857 6.730 6.766 1,043,068 -0.15(-2.11%)
Mar 15, 2021 6.885 6.939 6.857 6.912 1,622,844 +0.18(+2.71%)
Mar 12, 2021 6.702 6.748 6.693 6.730 1,420,173 +0.07(+1.10%)
Mar 11, 2021 6.675 6.684 6.616 6.657 1,225,355 -0.05(-0.68%)
Mar 10, 2021 6.657 6.720 6.638 6.702 2,003,682 +0.11(+1.66%)
Mar 09, 2021 6.675 6.684 6.593 6.593 1,931,582 -0.05(-0.69%)
Mar 08, 2021 6.620 6.693 6.611 6.638 2,143,260 +0.11(+1.68%)
Mar 05, 2021 6.529 6.538 6.447 6.529 1,699,272 +0.07(+1.13%)
Mar 04, 2021 6.520 6.556 6.420 6.456 2,381,958 -0.05(-0.84%)
Mar 03, 2021 6.474 6.562 6.465 6.511 2,416,839 +0.05(+0.71%)
Mar 02, 2021 6.456 6.474 6.447 6.465 1,182,679 -0.02(-0.28%)
Mar 01, 2021 6.502 6.511 6.456 6.483 960,691 +0.08(+1.28%)
Feb 26, 2021 6.520 6.529 6.401 6.401 1,570,305 -0.14(-2.09%)
Feb 25, 2021 6.575 6.602 6.492 6.538 2,002,880 -0.04(-0.55%)
Feb 24, 2021 6.556 6.611 6.529 6.575 1,008,373 +0.02(+0.28%)
Feb 23, 2021 6.547 6.584 6.502 6.556 1,509,337 +0.00(+0.00%)
Feb 22, 2021 6.474 6.602 6.465 6.556 1,196,284 +0.07(+1.13%)
Feb 19, 2021 6.465 6.506 6.454 6.483 806,702 +0.09(+1.43%)
Feb 18, 2021 6.456 6.456 6.383 6.392 1,655,331 -0.18(-2.77%)
Feb 17, 2021 6.575 6.593 6.538 6.575 1,267,403 +0.02(+0.28%)
Feb 16, 2021 6.556 6.620 6.492 6.556 1,301,617 +0.20(+3.16%)
Feb 12, 2021 6.274 6.356 6.264 6.356 1,167,064 +0.15(+2.35%)
Feb 11, 2021 6.182 6.219 6.164 6.210 1,076,163 +0.05(+0.74%)
Feb 10, 2021 6.164 6.182 6.119 6.164 945,373 +0.01(+0.15%)
Feb 09, 2021 6.146 6.155 6.091 6.155 854,964 -0.05(-0.74%)
Feb 08, 2021 6.155 6.219 6.146 6.201 1,096,348 +0.25(+4.13%)
Feb 05, 2021 5.945 5.973 5.927 5.954 907,485 +0.07(+1.24%)
Feb 04, 2021 5.836 5.891 5.799 5.881 1,023,342 +0.00(+0.00%)
Feb 03, 2021 5.845 5.900 5.845 5.881 968,407 +0.08(+1.42%)
Feb 02, 2021 5.754 5.836 5.754 5.799 754,372 +0.01(+0.16%)
Feb 01, 2021 5.745 5.799 5.708 5.790 1,336,023 +0.13(+2.25%)
Jan 29, 2021 5.726 5.736 5.635 5.663 1,537,844 -0.12(-2.05%)
Jan 28, 2021 5.736 5.845 5.736 5.781 1,219,822 +0.12(+2.09%)
Jan 27, 2021 5.745 5.745 5.654 5.663 2,061,555 -0.16(-2.82%)
Jan 26, 2021 5.818 5.845 5.799 5.827 863,383 +0.03(+0.47%)
Jan 25, 2021 5.809 5.818 5.754 5.799 1,052,827 -0.05(-0.93%)
Jan 22, 2021 5.872 5.881 5.806 5.854 987,541 -0.06(-1.08%)
Jan 21, 2021 5.964 5.964 5.900 5.918 1,116,506 -0.05(-0.92%)
Jan 20, 2021 5.982 6.000 5.954 5.973 1,242,855 -0.10(-1.65%)
Jan 19, 2021 6.055 6.105 5.991 6.073 2,315,255 -0.05(-0.75%)
Jan 15, 2021 6.164 6.192 6.105 6.119 1,797,314 -0.17(-2.75%)
Jan 14, 2021 6.237 6.319 6.210 6.292 1,623,676 +0.15(+2.37%)
Jan 13, 2021 6.155 6.164 6.109 6.146 840,879 +0.01(+0.15%)
Jan 12, 2021 6.073 6.146 6.064 6.137 1,463,570 -0.02(-0.30%)
Jan 11, 2021 6.018 6.164 6.003 6.155 2,659,704 +0.05(+0.75%)
Jan 08, 2021 6.082 6.109 6.037 6.109 1,082,950 +0.02(+0.30%)
Jan 07, 2021 6.073 6.100 6.064 6.091 1,500,859 +0.16(+2.61%)
Jan 06, 2021 5.799 5.973 5.799 5.936 1,841,257 +0.30(+5.34%)
Jan 05, 2021 5.590 5.635 5.562 5.635 810,853 +0.07(+1.31%)
Jan 04, 2021 5.635 5.654 5.549 5.562 2,092,978 -0.06(-1.13%)
Dec 31, 2020 5.626 5.626 5.626 699,071 -0.01(-0.16%)
Dec 30, 2020 5.654 5.672 5.626 5.635 699,071 +0.00(+0.00%)
Dec 29, 2020 5.599 5.672 5.599 5.635 1,841,919 +0.04(+0.65%)
Dec 28, 2020 5.562 5.617 5.553 5.599 1,429,121 +0.11(+1.99%)
Dec 24, 2020 5.499 5.535 5.480 5.489 431,864 +0.02(+0.33%)
Dec 23, 2020 5.453 5.480 5.435 5.471 1,384,872 +0.04(+0.67%)
Dec 22, 2020 5.526 5.526 5.426 5.435 2,038,494 -0.09(-1.65%)
Dec 21, 2020 5.480 5.535 5.453 5.526 2,801,283 +0.03(+0.50%)
Dec 18, 2020 5.517 5.544 5.480 5.499 1,509,770 -0.01(-0.17%)
Dec 17, 2020 5.462 5.508 5.459 5.508 1,617,411 +0.05(+0.83%)
Dec 16, 2020 5.471 5.480 5.444 5.462 1,156,799 -0.02(-0.33%)
Dec 15, 2020 5.462 5.480 5.416 5.480 1,461,002 +0.03(+0.50%)
Dec 14, 2020 5.517 5.526 5.435 5.453 1,705,076 +0.05(+1.01%)
Dec 11, 2020 5.380 5.398 5.334 5.398 1,798,301 +0.05(+1.02%)
Dec 10, 2020 5.325 5.343 5.289 5.343 1,630,669 +0.00(+0.00%)
Dec 09, 2020 5.380 5.380 5.325 5.343 1,580,538 -0.02(-0.34%)
Dec 08, 2020 5.353 5.371 5.334 5.362 1,278,389 +0.02(+0.34%)
Dec 07, 2020 5.371 5.394 5.334 5.343 1,074,154 -0.10(-1.84%)
Dec 04, 2020 5.407 5.453 5.407 5.444 907,265 +0.04(+0.67%)
Dec 03, 2020 5.426 5.444 5.389 5.407 1,387,660 -0.05(-0.84%)
Dec 02, 2020 5.426 5.480 5.426 5.453 1,040,512 +0.12(+2.22%)
Dec 01, 2020 5.334 5.378 5.325 5.334 1,433,833 +0.07(+1.39%)
Nov 30, 2020 5.380 5.380 5.252 5.261 2,173,035 -0.24(-4.31%)
Nov 27, 2020 5.535 5.553 5.489 5.499 543,065 -0.06(-1.15%)
Nov 25, 2020 5.599 5.608 5.558 5.562 1,960,168 -0.12(-2.09%)
Nov 24, 2020 5.663 5.708 5.654 5.681 2,427,774 +0.06(+1.14%)
Nov 23, 2020 5.654 5.654 5.599 5.617 1,471,595 +0.02(+0.33%)
Nov 20, 2020 5.571 5.599 5.553 5.599 713,595 +0.00(+0.00%)
Nov 19, 2020 5.544 5.599 5.530 5.599 919,047 +0.04(+0.66%)
Nov 18, 2020 5.581 5.617 5.553 5.562 1,729,950 -0.10(-1.77%)
Nov 17, 2020 5.635 5.699 5.626 5.663 1,489,091 +0.06(+1.14%)
Nov 16, 2020 5.581 5.626 5.562 5.599 1,392,417 +0.16(+3.02%)
Nov 13, 2020 5.353 5.453 5.353 5.435 739,257 +0.03(+0.51%)
Nov 12, 2020 5.426 5.430 5.380 5.407 959,587 -0.09(-1.66%)
Nov 11, 2020 5.517 5.535 5.480 5.499 1,405,834 +0.05(+1.00%)
Nov 10, 2020 5.435 5.499 5.426 5.444 2,185,045 -0.05(-0.99%)
Nov 09, 2020 5.362 5.517 5.334 5.499 2,456,707 +0.27(+5.24%)
Nov 06, 2020 5.225 5.243 5.198 5.225 813,940 +0.05(+0.88%)
Nov 05, 2020 5.161 5.204 5.161 5.179 1,323,146 +0.02(+0.35%)
Nov 04, 2020 5.198 5.216 5.125 5.161 1,394,882 -0.16(-3.08%)
Nov 03, 2020 5.252 5.334 5.252 5.325 1,194,526 +0.16(+3.00%)
Nov 02, 2020 5.152 5.188 5.116 5.170 1,092,894 +0.12(+2.35%)
Oct 30, 2020 5.033 5.065 5.006 5.052 1,616,146 +0.03(+0.54%)
Oct 29, 2020 4.997 5.061 4.988 5.024 1,846,279 +0.10(+2.04%)
Oct 28, 2020 5.020 5.020 4.924 4.924 1,736,713 -0.16(-3.23%)
Oct 27, 2020 5.143 5.143 5.079 5.088 2,224,043 -0.07(-1.41%)
Oct 26, 2020 5.170 5.188 5.106 5.161 1,241,838 -0.07(-1.39%)
Oct 23, 2020 5.225 5.261 5.214 5.234 1,217,071 +0.04(+0.70%)
Oct 22, 2020 5.179 5.207 5.170 5.198 1,295,577 +0.00(+0.00%)
Oct 21, 2020 5.143 5.198 5.143 5.198 1,765,446 +0.09(+1.79%)
Oct 20, 2020 5.106 5.143 5.079 5.106 1,864,596 -0.02(-0.36%)
Oct 19, 2020 5.152 5.161 5.097 5.125 1,354,903 -0.02(-0.35%)
Oct 16, 2020 5.116 5.170 5.106 5.143 2,042,198 +0.02(+0.36%)
Oct 15, 2020 5.079 5.125 5.061 5.125 1,090,618 +0.00(+0.00%)
Oct 14, 2020 5.143 5.143 5.106 5.125 1,359,271 -0.05(-0.88%)
Oct 13, 2020 5.216 5.216 5.157 5.170 1,336,257 -0.05(-0.87%)
Oct 12, 2020 5.188 5.234 5.179 5.216 930,793 +0.06(+1.24%)
Oct 09, 2020 5.179 5.198 5.152 5.152 1,507,028 -0.05(-0.88%)
Oct 08, 2020 5.225 5.231 5.198 5.198 1,547,376 -0.03(-0.52%)
Oct 07, 2020 5.234 5.252 5.207 5.225 1,307,618 +0.04(+0.70%)
Oct 06, 2020 5.243 5.252 5.179 5.188 1,738,894 -0.05(-0.87%)
Oct 05, 2020 5.188 5.234 5.179 5.234 1,368,144 +0.07(+1.41%)
Oct 02, 2020 5.116 5.188 5.088 5.161 1,394,730 +0.00(+0.00%)
Oct 01, 2020 5.097 5.125 5.079 5.161 1,220,057 +0.06(+1.25%)
Sep 30, 2020 5.061 5.125 5.061 5.097 1,317,090 -0.13(-2.44%)
Sep 29, 2020 5.243 5.252 5.198 5.225 1,365,710 -0.10(-1.88%)
Sep 28, 2020 5.261 5.343 5.261 5.325 1,204,940 +0.16(+3.05%)
Sep 25, 2020 5.132 5.185 5.124 5.168 864,740 +0.02(+0.34%)
Sep 24, 2020 5.150 5.168 5.102 5.150 1,479,516 +0.04(+0.87%)
Sep 23, 2020 5.159 5.185 5.097 5.106 1,418,171 +0.02(+0.35%)
Sep 22, 2020 5.071 5.088 5.035 5.088 995,522 +0.03(+0.52%)
Sep 21, 2020 5.106 5.106 5.009 5.062 1,121,698 -0.14(-2.72%)
Sep 18, 2020 5.238 5.238 5.194 5.203 625,207 +0.00(+0.00%)
Sep 17, 2020 5.203 5.221 5.190 5.203 1,060,088 -0.03(-0.51%)
Sep 16, 2020 5.203 5.265 5.194 5.230 1,171,817 +0.01(+0.17%)
Sep 15, 2020 5.256 5.256 5.212 5.221 1,395,297 +0.01(+0.17%)
Sep 14, 2020 5.212 5.221 5.188 5.212 821,718 +0.05(+1.03%)
Sep 11, 2020 5.141 5.168 5.115 5.159 670,261 +0.05(+1.04%)
Sep 10, 2020 5.132 5.159 5.097 5.106 1,287,499 -0.01(-0.17%)
Sep 09, 2020 5.106 5.141 5.088 5.115 1,034,835 -0.02(-0.34%)
Sep 08, 2020 5.230 5.230 5.124 5.132 1,349,148 -0.12(-2.35%)
Sep 04, 2020 5.230 5.265 5.168 5.256 1,157,703 +0.12(+2.41%)
Sep 03, 2020 5.212 5.238 5.106 5.132 1,821,473 -0.11(-2.19%)
Sep 02, 2020 5.230 5.256 5.212 5.247 824,307 +0.03(+0.51%)
Sep 01, 2020 5.194 5.230 5.185 5.221 683,206 +0.03(+0.51%)
Aug 31, 2020 5.291 5.291 5.185 5.194 913,657 -0.06(-1.18%)
Aug 28, 2020 5.221 5.256 5.212 5.256 1,154,421 +0.15(+2.94%)
Aug 27, 2020 5.097 5.115 5.062 5.106 1,210,944 -0.05(-1.03%)
Aug 26, 2020 5.150 5.185 5.141 5.159 638,424 -0.02(-0.34%)
Aug 25, 2020 5.159 5.185 5.159 5.177 1,010,396 +0.09(+1.74%)
Aug 24, 2020 5.053 5.106 5.049 5.088 1,279,804 +0.09(+1.77%)
Aug 21, 2020 5.000 5.026 4.991 5.000 641,848 -0.07(-1.39%)
Aug 20, 2020 5.035 5.088 5.018 5.071 765,090 -0.02(-0.35%)
Aug 19, 2020 5.079 5.124 5.071 5.088 926,125 +0.02(+0.35%)
Aug 18, 2020 5.062 5.071 5.026 5.071 1,264,515 -0.02(-0.35%)
Aug 17, 2020 5.106 5.115 5.071 5.088 959,158 +0.00(+0.00%)
Aug 14, 2020 5.088 5.115 5.062 5.088 853,986 -0.03(-0.52%)
Aug 13, 2020 5.141 5.146 5.106 5.115 743,925 -0.04(-0.86%)
Aug 12, 2020 5.194 5.212 5.159 5.159 1,744,739 +0.06(+1.21%)
Aug 11, 2020 5.088 5.163 5.088 5.097 1,965,646 +0.16(+3.22%)
Aug 10, 2020 4.903 4.982 4.894 4.938 3,099,662 +0.03(+0.54%)
Aug 07, 2020 4.823 4.920 4.823 4.912 1,429,838 +0.06(+1.28%)
Aug 06, 2020 4.779 4.859 4.770 4.850 1,194,322 -0.02(-0.36%)
Aug 05, 2020 4.850 4.876 4.841 4.867 683,277 +0.00(+0.00%)
Aug 04, 2020 4.788 4.867 4.788 4.867 1,416,857 +0.11(+2.23%)
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.