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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 4.744 4.784 4.708 4.761 1,057,881 +0.04(+0.75%)
Jul 31, 2020 4.735 4.753 4.673 4.726 1,460,855 -0.10(-2.01%)
Jul 30, 2020 4.814 4.823 4.735 4.823 1,025,587 -0.14(-2.85%)
Jul 29, 2020 4.938 4.991 4.894 4.965 846,024 -0.03(-0.53%)
Jul 28, 2020 4.982 5.035 4.982 4.991 2,692,502 -0.02(-0.35%)
Jul 27, 2020 5.026 5.026 4.982 5.009 1,716,601 +0.04(+0.89%)
Jul 24, 2020 4.973 5.000 4.956 4.965 965,941 -0.02(-0.35%)
Jul 23, 2020 4.991 5.013 4.965 4.982 900,231 -0.04(-0.88%)
Jul 22, 2020 4.991 5.026 4.991 5.026 677,024 -0.02(-0.35%)
Jul 21, 2020 5.009 5.071 5.000 5.044 1,382,679 +0.01(+0.18%)
Jul 20, 2020 5.035 5.062 5.026 5.035 709,642 -0.02(-0.35%)
Jul 17, 2020 5.053 5.079 5.044 5.053 700,033 -0.10(-1.89%)
Jul 16, 2020 5.115 5.203 5.115 5.150 1,209,025 +0.04(+0.69%)
Jul 15, 2020 5.102 5.119 5.079 5.115 917,565 +0.06(+1.22%)
Jul 14, 2020 5.026 5.066 5.013 5.053 1,109,112 +0.03(+0.53%)
Jul 13, 2020 5.035 5.044 5.000 5.026 1,300,469 +0.02(+0.35%)
Jul 10, 2020 4.912 5.009 4.912 5.009 1,009,637 +0.11(+2.35%)
Jul 09, 2020 4.956 4.956 4.859 4.894 1,190,056 -0.06(-1.25%)
Jul 08, 2020 4.973 5.009 4.938 4.956 1,385,415 -0.04(-0.88%)
Jul 07, 2020 5.044 5.044 5.000 5.000 1,022,414 -0.12(-2.41%)
Jul 06, 2020 5.097 5.132 5.071 5.124 1,182,771 +0.10(+1.93%)
Jul 02, 2020 5.018 5.088 5.012 5.026 1,288,677 +0.09(+1.79%)
Jul 01, 2020 4.956 4.991 4.920 4.938 1,303,144 -0.03(-0.53%)
Jun 30, 2020 4.956 4.973 4.920 4.965 1,895,062 -0.04(-0.71%)
Jun 29, 2020 4.973 5.009 4.938 5.000 1,413,324 +0.06(+1.25%)
Jun 26, 2020 5.000 5.011 4.938 4.938 1,435,158 -0.09(-1.76%)
Jun 25, 2020 4.956 5.026 4.929 5.026 1,884,889 -0.03(-0.52%)
Jun 24, 2020 5.079 5.081 5.009 5.053 1,749,445 -0.10(-1.89%)
Jun 23, 2020 5.238 5.238 5.141 5.150 1,446,718 +0.01(+0.17%)
Jun 22, 2020 5.106 5.159 5.097 5.141 1,298,435 +0.02(+0.34%)
Jun 19, 2020 5.256 5.256 5.102 5.124 1,453,837 -0.08(-1.53%)
Jun 18, 2020 5.159 5.234 5.159 5.203 1,365,495 -0.02(-0.34%)
Jun 17, 2020 5.256 5.291 5.208 5.221 1,516,827 -0.07(-1.34%)
Jun 16, 2020 5.309 5.353 5.212 5.291 2,577,306 +0.12(+2.39%)
Jun 15, 2020 5.044 5.194 5.035 5.168 2,415,004 +0.01(+0.17%)
Jun 12, 2020 5.194 5.197 5.071 5.159 2,511,697 +0.10(+1.92%)
Jun 11, 2020 5.159 5.194 5.031 5.062 3,793,752 -0.27(-5.13%)
Jun 10, 2020 5.397 5.424 5.318 5.336 3,565,284 -0.11(-1.95%)
Jun 09, 2020 5.503 5.508 5.437 5.442 2,743,827 -0.19(-3.30%)
Jun 08, 2020 5.574 5.654 5.556 5.627 1,989,687 +0.19(+3.58%)
Jun 05, 2020 5.459 5.486 5.415 5.433 2,560,034 +0.20(+3.89%)
Jun 04, 2020 5.230 5.283 5.212 5.230 2,854,332 +0.00(+0.00%)
Jun 03, 2020 5.185 5.247 5.185 5.230 1,574,323 +0.01(+0.17%)
Jun 02, 2020 5.203 5.247 5.172 5.221 2,627,761 +0.10(+1.90%)
Jun 01, 2020 5.071 5.150 5.040 5.124 1,775,278 +0.04(+0.69%)
May 29, 2020 5.124 5.124 5.026 5.088 2,657,953 -0.10(-1.87%)
May 28, 2020 5.168 5.256 5.168 5.185 2,639,887 +0.07(+1.38%)
May 27, 2020 5.071 5.128 5.071 5.115 2,086,969 +0.19(+3.76%)
May 26, 2020 4.859 4.982 4.859 4.929 2,446,627 +0.27(+5.68%)
May 22, 2020 4.691 4.691 4.638 4.664 1,692,916 -0.07(-1.49%)
May 21, 2020 4.726 4.761 4.682 4.735 1,844,034 -0.04(-0.92%)
May 20, 2020 4.735 4.823 4.735 4.779 2,355,758 +0.05(+1.12%)
May 19, 2020 4.744 4.788 4.682 4.726 3,510,946 -0.02(-0.37%)
May 18, 2020 4.629 4.753 4.629 4.744 2,508,482 +0.25(+5.50%)
May 15, 2020 4.576 4.576 4.459 4.496 1,968,221 +0.02(+0.39%)
May 14, 2020 4.399 4.488 4.382 4.479 2,600,514 -0.04(-0.78%)
May 13, 2020 4.558 4.567 4.488 4.514 2,195,270 +0.04(+0.79%)
May 12, 2020 4.541 4.558 4.479 4.479 1,821,080 -0.11(-2.31%)
May 11, 2020 4.576 4.620 4.563 4.585 1,741,955 +0.01(+0.19%)
May 08, 2020 4.585 4.585 4.549 4.576 1,526,398 +0.06(+1.37%)
May 07, 2020 4.505 4.554 4.488 4.514 1,739,144 +0.06(+1.39%)
May 06, 2020 4.488 4.514 4.443 4.452 1,756,403 -0.01(-0.20%)
May 05, 2020 4.479 4.519 4.461 4.461 1,534,234 +0.03(+0.60%)
May 04, 2020 4.461 4.477 4.390 4.435 1,681,800 -0.04(-0.99%)
May 01, 2020 4.541 4.585 4.435 4.479 1,380,596 -0.17(-3.61%)
Apr 30, 2020 4.673 4.691 4.611 4.647 1,836,627 -0.09(-1.87%)
Apr 29, 2020 4.761 4.769 4.708 4.735 2,704,283 +0.09(+1.90%)
Apr 28, 2020 4.629 4.700 4.611 4.647 2,916,175 +0.06(+1.35%)
Apr 27, 2020 4.514 4.585 4.488 4.585 2,079,396 +0.11(+2.57%)
Apr 24, 2020 4.496 4.505 4.408 4.470 1,243,170 +0.02(+0.40%)
Apr 23, 2020 4.443 4.523 4.435 4.452 2,152,227 +0.10(+2.23%)
Apr 22, 2020 4.373 4.408 4.329 4.355 1,964,614 +0.04(+1.02%)
Apr 21, 2020 4.355 4.382 4.293 4.311 2,240,068 -0.11(-2.40%)
Apr 20, 2020 4.417 4.479 4.382 4.417 2,743,561 -0.02(-0.40%)
Apr 17, 2020 4.408 4.448 4.355 4.435 2,305,446 +0.10(+2.24%)
Apr 16, 2020 4.417 4.417 4.293 4.337 3,601,268 -0.11(-2.58%)
Apr 15, 2020 4.452 4.470 4.390 4.452 2,199,975 -0.16(-3.45%)
Apr 14, 2020 4.664 4.664 4.532 4.611 3,948,050 +0.06(+1.36%)
Apr 13, 2020 4.523 4.558 4.408 4.549 3,960,893 +0.08(+1.78%)
Apr 09, 2020 4.452 4.514 4.417 4.470 2,367,366 +0.08(+1.81%)
Apr 08, 2020 4.329 4.417 4.302 4.390 2,816,414 -0.05(-1.19%)
Apr 07, 2020 4.523 4.620 4.435 4.443 4,541,528 +0.12(+2.86%)
Apr 06, 2020 4.267 4.360 4.240 4.320 4,133,333 +0.23(+5.62%)
Apr 03, 2020 4.170 4.174 4.028 4.090 2,588,787 -0.09(-2.11%)
Apr 02, 2020 4.072 4.200 4.068 4.178 2,385,771 +0.03(+0.64%)
Apr 01, 2020 4.152 4.231 4.108 4.152 4,091,738 -0.08(-1.88%)
Mar 31, 2020 4.240 4.311 4.143 4.231 3,009,284 -0.27(-5.89%)
Mar 30, 2020 4.532 4.541 4.329 4.496 3,464,365 -0.08(-1.74%)
Mar 27, 2020 4.576 4.673 4.505 4.576 2,271,033 -0.04(-0.85%)
Mar 26, 2020 4.419 4.624 4.419 4.615 2,759,478 +0.17(+3.84%)
Mar 25, 2020 4.402 4.533 4.314 4.445 2,713,667 +0.03(+0.58%)
Mar 24, 2020 4.325 4.436 4.266 4.419 3,294,448 +0.49(+12.36%)
Mar 23, 2020 4.044 4.095 3.890 3.933 3,272,872 -0.05(-1.28%)
Mar 20, 2020 4.121 4.163 3.958 3.984 3,323,469 -0.08(-1.89%)
Mar 19, 2020 4.035 4.112 3.954 4.061 3,376,577 +0.06(+1.49%)
Mar 18, 2020 4.095 4.103 3.830 4.001 5,271,827 -0.30(-6.94%)
Mar 17, 2020 4.095 4.300 4.069 4.300 16,129,268 +0.26(+6.55%)
Mar 16, 2020 3.882 4.232 3.882 4.035 3,142,727 -0.32(-7.44%)
Mar 13, 2020 4.342 4.419 4.086 4.359 3,934,173 +0.18(+4.29%)
Mar 12, 2020 4.351 4.359 4.018 4.180 4,170,994 -0.54(-11.39%)
Mar 11, 2020 4.769 4.803 4.675 4.718 4,964,482 -0.04(-0.90%)
Mar 10, 2020 4.760 4.780 4.641 4.760 3,573,922 +0.19(+4.10%)
Mar 09, 2020 4.658 4.675 4.522 4.573 3,067,150 -0.45(-9.00%)
Mar 06, 2020 5.042 5.085 4.991 5.025 3,409,741 -0.14(-2.64%)
Mar 05, 2020 5.170 5.187 5.119 5.161 4,544,879 -0.15(-2.89%)
Mar 04, 2020 5.315 5.323 5.238 5.315 3,538,097 -0.01(-0.16%)
Mar 03, 2020 5.426 5.451 5.264 5.323 8,001,436 -0.11(-2.04%)
Mar 02, 2020 5.383 5.443 5.340 5.434 7,001,542 +0.00(+0.00%)
Feb 28, 2020 5.383 5.443 5.315 5.434 7,631,566 +0.08(+1.43%)
Feb 27, 2020 5.417 5.451 5.349 5.358 31,198,626 -0.14(-2.48%)
Feb 26, 2020 5.503 5.545 5.477 5.494 3,086,313 +0.03(+0.47%)
Feb 25, 2020 5.579 5.596 5.409 5.468 4,399,557 -0.06(-1.08%)
Feb 24, 2020 5.520 5.562 5.511 5.528 1,656,839 -0.18(-3.14%)
Feb 21, 2020 5.733 5.733 5.690 5.707 1,025,536 -0.03(-0.59%)
Feb 20, 2020 5.759 5.767 5.719 5.741 1,172,774 -0.07(-1.17%)
Feb 19, 2020 5.852 5.852 5.801 5.810 991,566 -0.06(-1.02%)
Feb 18, 2020 5.938 5.946 5.861 5.869 928,041 -0.09(-1.43%)
Feb 14, 2020 6.006 6.014 5.955 5.955 1,271,810 -0.07(-1.13%)
Feb 13, 2020 6.057 6.057 6.006 6.023 1,040,399 -0.10(-1.67%)
Feb 12, 2020 6.125 6.142 6.100 6.125 975,271 -0.04(-0.69%)
Feb 11, 2020 6.159 6.185 6.159 6.168 920,537 +0.03(+0.42%)
Feb 10, 2020 6.134 6.159 6.117 6.142 765,884 +0.01(+0.14%)
Feb 07, 2020 6.159 6.159 6.125 6.134 875,498 -0.03(-0.55%)
Feb 06, 2020 6.185 6.185 6.142 6.168 1,276,676 +0.01(+0.14%)
Feb 05, 2020 6.177 6.177 6.134 6.159 1,601,759 +0.01(+0.14%)
Feb 04, 2020 6.142 6.168 6.134 6.151 5,994,802 +0.09(+1.41%)
Feb 03, 2020 6.032 6.091 6.032 6.066 844,724 +0.08(+1.28%)
Jan 31, 2020 6.049 6.049 5.989 5.989 1,252,469 -0.14(-2.23%)
Jan 30, 2020 6.083 6.134 6.071 6.125 1,599,731 +0.06(+0.98%)
Jan 29, 2020 6.083 6.100 6.049 6.066 758,963 +0.02(+0.28%)
Jan 28, 2020 6.049 6.074 6.014 6.049 926,888 +0.03(+0.57%)
Jan 27, 2020 6.006 6.036 5.997 6.014 1,255,605 -0.03(-0.42%)
Jan 24, 2020 6.125 6.125 6.023 6.040 1,297,481 -0.07(-1.12%)
Jan 23, 2020 6.117 6.117 6.074 6.108 943,453 -0.02(-0.28%)
Jan 22, 2020 6.151 6.151 6.108 6.125 1,146,482 +0.00(+0.00%)
Jan 21, 2020 6.168 6.168 6.117 6.125 851,619 -0.03(-0.55%)
Jan 17, 2020 6.142 6.168 6.134 6.159 1,126,226 +0.00(+0.00%)
Jan 16, 2020 6.142 6.159 6.117 6.159 1,162,094 +0.01(+0.14%)
Jan 15, 2020 6.185 6.194 6.151 6.151 1,134,485 -0.04(-0.69%)
Jan 14, 2020 6.219 6.236 6.185 6.194 1,448,174 -0.11(-1.76%)
Jan 13, 2020 6.287 6.305 6.245 6.305 1,523,963 +0.06(+0.96%)
Jan 10, 2020 6.313 6.313 6.228 6.245 2,109,212 -0.06(-0.95%)
Jan 09, 2020 6.313 6.347 6.287 6.305 1,661,668 -0.02(-0.27%)
Jan 08, 2020 6.279 6.356 6.270 6.322 4,544,161 +0.07(+1.09%)
Jan 07, 2020 6.270 6.287 6.253 6.253 1,846,848 -0.03(-0.54%)
Jan 06, 2020 6.262 6.296 6.253 6.287 637,844 -0.03(-0.41%)
Jan 03, 2020 6.296 6.330 6.262 6.313 748,082 -0.06(-0.94%)
Jan 02, 2020 6.339 6.381 6.330 6.373 679,952 +0.05(+0.81%)
Dec 31, 2019 6.296 6.326 6.287 6.322 629,223 +0.00(+0.00%)
Dec 30, 2019 6.322 6.339 6.305 6.322 750,050 +0.00(+0.00%)
Dec 27, 2019 6.313 6.347 6.305 6.322 505,090 +0.00(+0.00%)
Dec 26, 2019 6.305 6.330 6.296 6.322 833,693 +0.01(+0.14%)
Dec 24, 2019 6.270 6.313 6.270 6.313 398,774 -0.02(-0.27%)
Dec 23, 2019 6.347 6.347 6.305 6.330 892,234 -0.05(-0.80%)
Dec 20, 2019 6.407 6.407 6.364 6.381 1,276,030 +0.01(+0.13%)
Dec 19, 2019 6.398 6.407 6.373 6.373 720,074 -0.04(-0.66%)
Dec 18, 2019 6.407 6.424 6.402 6.415 862,302 -0.01(-0.13%)
Dec 17, 2019 6.398 6.450 6.390 6.424 789,619 +0.05(+0.80%)
Dec 16, 2019 6.347 6.390 6.330 6.373 943,153 +0.06(+0.95%)
Dec 13, 2019 6.287 6.347 6.270 6.313 1,388,793 +0.03(+0.54%)
Dec 12, 2019 6.228 6.296 6.211 6.279 2,879,739 +0.00(+0.00%)
Dec 11, 2019 6.262 6.287 6.228 6.279 1,295,085 -0.03(-0.41%)
Dec 10, 2019 6.287 6.313 6.262 6.305 847,373 +0.00(+0.00%)
Dec 09, 2019 6.305 6.334 6.287 6.305 1,952,180 -0.01(-0.14%)
Dec 06, 2019 6.279 6.313 6.262 6.313 653,839 +0.07(+1.09%)
Dec 05, 2019 6.228 6.258 6.228 6.245 856,546 -0.04(-0.68%)
Dec 04, 2019 6.211 6.305 6.211 6.287 910,473 +0.08(+1.24%)
Dec 03, 2019 6.159 6.211 6.155 6.211 2,110,490 -0.01(-0.14%)
Dec 02, 2019 6.228 6.245 6.202 6.219 1,461,876 -0.02(-0.27%)
Nov 29, 2019 6.228 6.245 6.203 6.236 611,055 -0.05(-0.81%)
Nov 27, 2019 6.270 6.287 6.253 6.287 988,847 +0.02(+0.27%)
Nov 26, 2019 6.236 6.287 6.236 6.270 1,013,936 +0.01(+0.14%)
Nov 25, 2019 6.228 6.279 6.228 6.262 744,735 +0.05(+0.82%)
Nov 22, 2019 6.194 6.219 6.194 6.211 557,955 +0.02(+0.28%)
Nov 21, 2019 6.202 6.219 6.185 6.194 706,893 -0.02(-0.27%)
Nov 20, 2019 6.185 6.219 6.177 6.211 1,314,243 -0.03(-0.55%)
Nov 19, 2019 6.279 6.287 6.236 6.245 1,404,961 +0.03(+0.55%)
Nov 18, 2019 6.228 6.236 6.202 6.211 1,060,108 -0.02(-0.27%)
Nov 15, 2019 6.211 6.249 6.202 6.228 1,105,010 +0.03(+0.41%)
Nov 14, 2019 6.185 6.211 6.168 6.202 779,358 -0.03(-0.41%)
Nov 13, 2019 6.313 6.322 6.219 6.228 1,173,075 -0.02(-0.27%)
Nov 12, 2019 6.262 6.287 6.245 6.245 1,004,459 -0.02(-0.27%)
Nov 11, 2019 6.262 6.287 6.245 6.262 2,616,959 +0.00(+0.00%)
Nov 08, 2019 6.253 6.287 6.228 6.262 801,885 +0.02(+0.27%)
Nov 07, 2019 6.211 6.245 6.211 6.245 512,152 +0.04(+0.69%)
Nov 06, 2019 6.194 6.202 6.177 6.202 779,478 +0.02(+0.28%)
Nov 05, 2019 6.185 6.219 6.177 6.185 1,198,820 +0.03(+0.42%)
Nov 04, 2019 6.142 6.177 6.142 6.159 883,697 +0.03(+0.56%)
Nov 01, 2019 6.083 6.125 6.083 6.125 933,755 +0.07(+1.13%)
Oct 31, 2019 6.091 6.091 6.019 6.057 779,264 -0.06(-0.98%)
Oct 30, 2019 6.117 6.134 6.066 6.117 984,402 -0.03(-0.55%)
Oct 29, 2019 6.117 6.177 6.108 6.151 4,224,671 +0.09(+1.55%)
Oct 28, 2019 6.014 6.066 6.014 6.057 826,903 +0.03(+0.57%)
Oct 25, 2019 5.972 6.032 5.972 6.023 907,263 +0.01(+0.14%)
Oct 24, 2019 6.006 6.040 5.997 6.014 880,931 +0.03(+0.57%)
Oct 23, 2019 5.955 5.980 5.938 5.980 1,269,698 +0.07(+1.15%)
Oct 22, 2019 5.921 5.989 5.912 5.912 1,827,731 -0.01(-0.14%)
Oct 21, 2019 5.895 5.946 5.895 5.921 1,322,656 +0.07(+1.17%)
Oct 18, 2019 5.869 5.895 5.852 5.852 1,256,923 -0.04(-0.72%)
Oct 17, 2019 5.912 5.938 5.878 5.895 1,098,413 -0.03(-0.58%)
Oct 16, 2019 5.955 5.955 5.912 5.929 1,517,673 +0.00(+0.00%)
Oct 15, 2019 5.895 5.955 5.869 5.929 2,129,253 +0.10(+1.76%)
Oct 14, 2019 5.844 5.869 5.818 5.827 2,259,344 -0.03(-0.44%)
Oct 11, 2019 5.801 5.886 5.801 5.852 2,799,624 +0.07(+1.18%)
Oct 10, 2019 5.724 5.793 5.724 5.784 2,096,794 +0.01(+0.15%)
Oct 09, 2019 5.767 5.801 5.746 5.776 2,602,635 +0.04(+0.74%)
Oct 08, 2019 5.733 5.767 5.707 5.733 4,751,159 -0.03(-0.44%)
Oct 07, 2019 5.741 5.776 5.737 5.759 1,428,519 -0.05(-0.88%)
Oct 04, 2019 5.776 5.818 5.759 5.810 1,398,405 +0.01(+0.15%)
Oct 03, 2019 5.750 5.810 5.741 5.801 1,735,039 +0.06(+1.04%)
Oct 02, 2019 5.784 5.801 5.733 5.741 1,110,382 -0.05(-0.88%)
Oct 01, 2019 5.869 5.878 5.793 5.793 1,088,239 -0.04(-0.73%)
Sep 30, 2019 5.827 5.852 5.793 5.835 1,495,088 -0.03(-0.44%)
Sep 27, 2019 5.895 5.912 5.844 5.861 1,726,028 -0.03(-0.50%)
Sep 26, 2019 5.915 5.924 5.874 5.890 1,330,791 -0.01(-0.14%)
Sep 25, 2019 5.815 5.924 5.799 5.899 4,817,573 +0.13(+2.31%)
Sep 24, 2019 5.815 5.849 5.765 5.765 1,387,432 -0.03(-0.57%)
Sep 23, 2019 5.832 5.832 5.793 5.799 936,918 -0.03(-0.57%)
Sep 20, 2019 5.815 5.874 5.815 5.832 1,235,315 +0.05(+0.86%)
Sep 19, 2019 5.815 5.840 5.774 5.782 1,149,010 +0.00(+0.00%)
Sep 18, 2019 5.757 5.790 5.736 5.782 1,447,442 -0.01(-0.14%)
Sep 17, 2019 5.799 5.824 5.774 5.790 1,131,128 +0.01(+0.14%)
Sep 16, 2019 5.782 5.807 5.765 5.782 1,051,714 -0.03(-0.57%)
Sep 13, 2019 5.757 5.832 5.757 5.815 902,121 +0.05(+0.87%)
Sep 12, 2019 5.757 5.790 5.728 5.765 1,526,575 -0.02(-0.29%)
Sep 11, 2019 5.774 5.790 5.749 5.782 1,254,678 +0.11(+1.91%)
Sep 10, 2019 5.624 5.682 5.607 5.674 2,456,160 +0.17(+3.03%)
Sep 09, 2019 5.474 5.540 5.474 5.507 1,716,627 +0.03(+0.61%)
Sep 06, 2019 5.490 5.507 5.474 5.474 1,218,511 -0.02(-0.30%)
Sep 05, 2019 5.465 5.524 5.457 5.490 1,883,697 +0.04(+0.76%)
Sep 04, 2019 5.424 5.482 5.424 5.449 1,742,299 +0.05(+0.93%)
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.