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 )

12.87 +0.16 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2019 7.290 7.310 7.260 7.290 820,364 +0.00(+0.00%)
Apr 29, 2019 7.220 7.330 7.220 7.290 717,979 +0.03(+0.41%)
Apr 26, 2019 7.180 7.280 7.180 7.260 1,009,000 +0.12(+1.68%)
Apr 25, 2019 7.150 7.189 7.130 7.140 1,317,269 +0.01(+0.14%)
Apr 24, 2019 7.210 7.210 7.130 7.130 750,777 -0.12(-1.66%)
Apr 23, 2019 7.230 7.290 7.230 7.250 1,044,328 +0.01(+0.14%)
Apr 22, 2019 7.270 7.280 7.215 7.240 1,116,836 -0.07(-0.96%)
Apr 18, 2019 7.310 7.355 7.290 7.310 1,043,200 +0.03(+0.41%)
Apr 17, 2019 7.210 7.310 7.210 7.280 1,709,121 +0.13(+1.82%)
Apr 16, 2019 7.150 7.200 7.135 7.150 5,616,680 +0.05(+0.70%)
Apr 15, 2019 7.120 7.150 7.080 7.100 3,963,988 -0.02(-0.28%)
Apr 12, 2019 7.110 7.165 7.080 7.120 1,098,200 +0.09(+1.28%)
Apr 11, 2019 7.070 7.080 7.020 7.030 915,585 -0.11(-1.54%)
Apr 10, 2019 7.160 7.170 7.110 7.140 918,789 -0.01(-0.14%)
Apr 09, 2019 7.200 7.200 7.150 7.150 1,285,200 -0.10(-1.38%)
Apr 08, 2019 7.240 7.260 7.235 7.250 1,785,099 -0.03(-0.41%)
Apr 05, 2019 7.300 7.305 7.270 7.280 598,200 -0.02(-0.27%)
Apr 04, 2019 7.250 7.319 7.250 7.300 1,145,672 +0.03(+0.41%)
Apr 03, 2019 7.280 7.310 7.250 7.270 1,432,231 +0.02(+0.28%)
Apr 02, 2019 7.210 7.260 7.210 7.250 1,046,470 +0.05(+0.69%)
Apr 01, 2019 7.110 7.210 7.110 7.200 1,217,668 +0.17(+2.42%)
Mar 29, 2019 7.050 7.070 7.010 7.030 927,500 -0.07(-0.99%)
Mar 28, 2019 7.080 7.100 7.050 7.100 844,889 -0.10(-1.39%)
Mar 27, 2019 7.200 7.270 7.180 7.200 1,037,868 +0.00(+0.00%)
Mar 26, 2019 7.160 7.230 7.160 7.200 1,111,873 +0.11(+1.55%)
Mar 25, 2019 7.040 7.140 7.040 7.090 1,394,972 +0.00(+0.00%)
Mar 22, 2019 7.210 7.220 7.090 7.090 1,580,200 -0.13(-1.80%)
Mar 21, 2019 7.210 7.250 7.185 7.220 1,177,876 +0.02(+0.28%)
Mar 20, 2019 7.230 7.270 7.200 7.200 989,761 -0.02(-0.28%)
Mar 19, 2019 7.250 7.290 7.214 7.220 1,117,125 +0.02(+0.28%)
Mar 18, 2019 7.150 7.210 7.150 7.200 702,922 +0.06(+0.84%)
Mar 15, 2019 7.120 7.170 7.110 7.140 968,200 +0.07(+0.99%)
Mar 14, 2019 7.060 7.100 7.020 7.070 717,953 -0.01(-0.14%)
Mar 13, 2019 7.030 7.100 7.010 7.080 1,074,170 +0.08(+1.14%)
Mar 12, 2019 7.010 7.020 6.980 7.000 1,051,623 +0.03(+0.43%)
Mar 11, 2019 6.960 7.010 6.950 6.970 1,497,455 +0.06(+0.87%)
Mar 08, 2019 6.870 6.916 6.870 6.910 971,900 -0.02(-0.29%)
Mar 07, 2019 7.020 7.020 6.920 6.930 746,795 -0.17(-2.39%)
Mar 06, 2019 7.150 7.155 7.090 7.100 1,048,119 -0.06(-0.84%)
Mar 05, 2019 7.120 7.200 7.110 7.160 1,503,708 +0.06(+0.85%)
Mar 04, 2019 7.170 7.180 7.055 7.100 1,350,509 -0.04(-0.56%)
Mar 01, 2019 7.190 7.195 7.140 7.140 837,500 +0.00(+0.00%)
Feb 28, 2019 7.160 7.200 7.133 7.140 913,353 -0.06(-0.83%)
Feb 27, 2019 7.200 7.220 7.160 7.200 925,164 -0.02(-0.28%)
Feb 26, 2019 7.200 7.270 7.200 7.220 817,776 -0.02(-0.28%)
Feb 25, 2019 7.250 7.300 7.230 7.240 1,005,434 -0.03(-0.41%)
Feb 22, 2019 7.260 7.290 7.240 7.270 729,300 +0.00(+0.00%)
Feb 21, 2019 7.310 7.310 7.250 7.270 685,561 -0.08(-1.09%)
Feb 20, 2019 7.310 7.380 7.310 7.350 899,430 +0.01(+0.14%)
Feb 19, 2019 7.300 7.360 7.290 7.340 738,897 +0.08(+1.10%)
Feb 15, 2019 7.200 7.280 7.200 7.260 935,200 +0.13(+1.82%)
Feb 14, 2019 7.180 7.180 7.115 7.130 669,037 -0.06(-0.83%)
Feb 13, 2019 7.190 7.240 7.180 7.190 622,012 +0.01(+0.14%)
Feb 12, 2019 7.150 7.210 7.130 7.180 1,050,822 +0.11(+1.56%)
Feb 11, 2019 7.070 7.090 7.050 7.070 1,180,457 +0.01(+0.14%)
Feb 08, 2019 7.050 7.090 7.000 7.060 914,700 -0.05(-0.70%)
Feb 07, 2019 7.160 7.170 7.080 7.110 895,008 -0.14(-1.93%)
Feb 06, 2019 7.250 7.270 7.230 7.250 933,325 +0.01(+0.14%)
Feb 05, 2019 7.260 7.270 7.240 7.240 1,077,476 -0.04(-0.55%)
Feb 04, 2019 7.260 7.290 7.210 7.280 909,675 +0.02(+0.28%)
Feb 01, 2019 7.280 7.330 7.255 7.260 1,449,300 -0.18(-2.42%)
Jan 31, 2019 7.430 7.490 7.400 7.440 1,622,052 +0.01(+0.13%)
Jan 30, 2019 7.400 7.470 7.370 7.430 1,487,969 +0.06(+0.81%)
Jan 29, 2019 7.410 7.450 7.370 7.370 1,526,282 +0.02(+0.27%)
Jan 28, 2019 7.310 7.400 7.300 7.350 2,852,231 -0.01(-0.14%)
Jan 25, 2019 7.370 7.410 7.350 7.360 1,107,100 +0.06(+0.82%)
Jan 24, 2019 7.270 7.335 7.250 7.300 1,443,671 +0.09(+1.25%)
Jan 23, 2019 7.200 7.245 7.140 7.210 1,719,834 +0.05(+0.70%)
Jan 22, 2019 7.190 7.220 7.140 7.160 2,900,832 -0.08(-1.10%)
Jan 18, 2019 7.200 7.290 7.190 7.240 2,176,000 +0.05(+0.70%)
Jan 17, 2019 7.140 7.210 7.120 7.190 1,669,841 +0.04(+0.56%)
Jan 16, 2019 7.170 7.190 7.140 7.150 1,367,273 +0.00(+0.00%)
Jan 15, 2019 7.160 7.220 7.125 7.150 1,775,179 -0.01(-0.14%)
Jan 14, 2019 7.120 7.200 7.080 7.160 3,819,630 +0.01(+0.14%)
Jan 11, 2019 7.100 7.190 7.000 7.150 5,643,000 +0.06(+0.85%)
Jan 10, 2019 7.000 7.145 7.000 7.090 1,356,731 +0.09(+1.29%)
Jan 09, 2019 7.010 7.040 6.960 7.000 1,140,719 +0.01(+0.14%)
Jan 08, 2019 6.990 7.040 6.940 6.990 1,581,656 +0.03(+0.43%)
Jan 07, 2019 6.940 7.050 6.910 6.960 2,354,198 -0.01(-0.14%)
Jan 04, 2019 6.750 7.015 6.740 6.970 2,927,700 +0.35(+5.29%)
Jan 03, 2019 6.660 6.690 6.590 6.620 1,919,461 -0.08(-1.19%)
Jan 02, 2019 6.450 6.710 6.440 6.700 1,645,231 +0.19(+2.92%)
Dec 31, 2018 6.520 6.620 6.460 6.510 3,010,400 -0.03(-0.46%)
Dec 28, 2018 6.520 6.610 6.490 6.540 2,777,600 +0.00(+0.00%)
Dec 27, 2018 6.390 6.550 6.390 6.540 3,557,946 +0.01(+0.15%)
Dec 26, 2018 6.440 6.550 6.325 6.530 2,627,849 +0.17(+2.67%)
Dec 24, 2018 6.350 6.420 6.330 6.360 1,544,600 -0.06(-0.93%)
Dec 21, 2018 6.540 6.550 6.400 6.420 2,725,300 -0.26(-3.89%)
Dec 20, 2018 6.660 6.700 6.620 6.680 2,773,417 -0.03(-0.45%)
Dec 19, 2018 6.800 6.810 6.670 6.710 3,334,585 -0.08(-1.18%)
Dec 18, 2018 6.840 6.878 6.765 6.790 2,676,333 -0.02(-0.29%)
Dec 17, 2018 6.820 6.890 6.790 6.810 2,878,940 -0.01(-0.15%)
Dec 14, 2018 6.820 6.860 6.800 6.820 2,723,800 -0.03(-0.44%)
Dec 13, 2018 6.900 6.930 6.830 6.850 2,436,426 -0.02(-0.29%)
Dec 12, 2018 6.900 6.955 6.870 6.870 2,115,392 +0.08(+1.18%)
Dec 11, 2018 6.910 6.950 6.730 6.790 7,633,025 -0.16(-2.30%)
Dec 10, 2018 6.950 7.010 6.835 6.950 3,149,573 -0.01(-0.14%)
Dec 07, 2018 7.000 7.100 6.930 6.960 1,841,600 -0.10(-1.42%)
Dec 06, 2018 6.980 7.080 6.930 7.060 3,092,435 +0.03(+0.43%)
Dec 04, 2018 7.280 7.290 6.970 7.030 2,480,000 -0.32(-4.35%)
Dec 03, 2018 7.430 7.430 7.320 7.350 1,258,744 +0.02(+0.27%)
Nov 30, 2018 7.360 7.360 7.300 7.330 1,057,000 -0.03(-0.41%)
Nov 29, 2018 7.380 7.415 7.350 7.360 1,117,841 -0.05(-0.67%)
Nov 28, 2018 7.340 7.430 7.290 7.410 1,462,227 +0.08(+1.09%)
Nov 27, 2018 7.340 7.380 7.280 7.330 1,500,740 +0.02(+0.27%)
Nov 26, 2018 7.300 7.340 7.290 7.310 1,272,116 +0.07(+0.97%)
Nov 23, 2018 7.300 7.300 7.230 7.240 521,300 -0.09(-1.23%)
Nov 21, 2018 7.330 7.330 7.330 0 +0.02(+0.27%)
Nov 20, 2018 7.320 7.365 7.260 7.310 2,654,155 -0.02(-0.27%)
Nov 19, 2018 7.490 7.490 7.310 7.330 1,600,528 -0.26(-3.43%)
Nov 16, 2018 7.560 7.610 7.550 7.590 1,410,400 +0.03(+0.40%)
Nov 15, 2018 7.560 7.580 7.460 7.560 2,949,724 -0.33(-4.18%)
Nov 14, 2018 7.860 7.970 7.810 7.890 3,971,320 +0.10(+1.28%)
Nov 13, 2018 7.730 7.890 7.670 7.790 5,430,267 +0.05(+0.65%)
Nov 12, 2018 7.880 7.880 7.730 7.740 886,207 -0.15(-1.90%)
Nov 09, 2018 7.880 7.940 7.855 7.890 725,500 -0.01(-0.13%)
Nov 08, 2018 7.940 7.990 7.892 7.900 730,938 -0.05(-0.63%)
Nov 07, 2018 7.910 7.960 7.860 7.950 805,723 +0.07(+0.89%)
Nov 06, 2018 7.870 7.890 7.840 7.880 737,545 +0.05(+0.64%)
Nov 05, 2018 7.820 7.870 7.790 7.830 964,138 +0.01(+0.13%)
Nov 02, 2018 7.900 7.945 7.790 7.820 1,235,300 -0.04(-0.51%)
Nov 01, 2018 7.780 7.870 7.775 7.860 801,293 +0.11(+1.42%)
Oct 31, 2018 7.760 7.820 7.740 7.750 1,145,828 +0.07(+0.91%)
Oct 30, 2018 7.590 7.690 7.570 7.680 1,988,766 +0.19(+2.54%)
Oct 29, 2018 7.620 7.670 7.430 7.490 1,841,740 -0.13(-1.71%)
Oct 26, 2018 7.570 7.675 7.545 7.620 1,139,300 -0.07(-0.91%)
Oct 25, 2018 7.590 7.740 7.570 7.690 1,793,709 +0.24(+3.22%)
Oct 24, 2018 7.680 7.680 7.430 7.450 1,977,852 -0.32(-4.12%)
Oct 23, 2018 7.730 7.860 7.700 7.770 3,275,393 -0.09(-1.15%)
Oct 22, 2018 7.930 7.950 7.830 7.860 570,114 -0.06(-0.76%)
Oct 19, 2018 7.930 7.970 7.910 7.920 924,800 +0.05(+0.64%)
Oct 18, 2018 8.000 8.020 7.850 7.870 1,172,821 -0.16(-1.99%)
Oct 17, 2018 7.970 8.080 7.970 8.030 1,342,398 +0.05(+0.63%)
Oct 16, 2018 7.880 8.000 7.860 7.980 1,486,518 +0.15(+1.92%)
Oct 15, 2018 7.780 7.855 7.780 7.830 1,489,269 -0.04(-0.51%)
Oct 12, 2018 7.910 7.920 7.730 7.870 2,190,200 -0.03(-0.38%)
Oct 11, 2018 8.030 8.070 7.850 7.900 1,304,380 -0.23(-2.83%)
Oct 10, 2018 8.300 8.310 8.120 8.130 995,725 -0.12(-1.45%)
Oct 09, 2018 8.210 8.290 8.180 8.250 736,064 -0.04(-0.48%)
Oct 08, 2018 8.210 8.295 8.200 8.290 895,275 +0.06(+0.73%)
Oct 05, 2018 8.310 8.320 8.210 8.230 1,191,500 +0.05(+0.61%)
Oct 04, 2018 8.200 8.230 8.150 8.180 949,181 +0.13(+1.61%)
Oct 03, 2018 8.030 8.060 7.980 8.050 1,036,975 -0.05(-0.62%)
Oct 02, 2018 8.070 8.150 8.060 8.100 872,803 -0.01(-0.12%)
Oct 01, 2018 8.110 8.130 8.070 8.110 1,469,320 +0.08(+1.00%)
Sep 28, 2018 8.060 8.060 8.010 8.030 811,700 -0.05(-0.62%)
Sep 27, 2018 8.110 8.120 8.065 8.080 945,851 -0.13(-1.58%)
Sep 26, 2018 8.280 8.280 8.190 8.210 1,577,250 -0.18(-2.15%)
Sep 25, 2018 8.260 8.420 8.230 8.390 1,692,362 +0.21(+2.57%)
Sep 24, 2018 8.250 8.255 8.170 8.180 590,579 -0.08(-0.97%)
Sep 21, 2018 8.270 8.280 8.250 8.260 729,900 +0.04(+0.49%)
Sep 20, 2018 8.260 8.260 8.190 8.220 994,660 +0.08(+0.98%)
Sep 19, 2018 8.060 8.160 8.050 8.140 745,735 +0.06(+0.74%)
Sep 18, 2018 7.980 8.090 7.980 8.080 1,095,971 +0.17(+2.15%)
Sep 17, 2018 7.880 7.930 7.880 7.910 835,181 +0.05(+0.64%)
Sep 14, 2018 7.860 7.870 7.840 7.860 622,700 +0.06(+0.77%)
Sep 13, 2018 7.825 7.830 7.785 7.800 699,378 +0.06(+0.78%)
Sep 12, 2018 7.750 7.760 7.720 7.740 611,582 -0.02(-0.26%)
Sep 11, 2018 7.730 7.815 7.720 7.760 1,432,030 -0.02(-0.26%)
Sep 10, 2018 7.810 7.810 7.780 7.780 612,709 +0.03(+0.39%)
Sep 07, 2018 7.740 7.770 7.700 7.750 742,700 -0.01(-0.13%)
Sep 06, 2018 7.790 7.790 7.710 7.760 706,756 -0.01(-0.13%)
Sep 05, 2018 7.750 7.810 7.750 7.770 877,106 -0.06(-0.77%)
Sep 04, 2018 7.800 7.860 7.770 7.830 819,262 -0.03(-0.38%)
Aug 31, 2018 7.860 7.860 7.860 0 -0.03(-0.38%)
Aug 30, 2018 7.930 7.940 7.850 7.890 1,029,975 -0.12(-1.50%)
Aug 29, 2018 8.000 8.020 7.965 8.010 971,216 +0.10(+1.26%)
Aug 28, 2018 7.950 7.950 7.910 7.910 610,520 -0.04(-0.50%)
Aug 27, 2018 7.870 7.960 7.868 7.950 1,196,343 +0.14(+1.79%)
Aug 24, 2018 7.810 7.860 7.800 7.810 517,800 +0.03(+0.39%)
Aug 23, 2018 7.790 7.850 7.780 7.780 1,394,604 -0.07(-0.89%)
Aug 22, 2018 7.850 7.870 7.830 7.850 835,631 +0.01(+0.13%)
Aug 21, 2018 7.880 7.890 7.840 7.840 1,052,418 -0.04(-0.51%)
Aug 20, 2018 7.840 7.900 7.840 7.880 1,814,824 +0.07(+0.90%)
Aug 17, 2018 7.770 7.840 7.770 7.810 2,225,200 +0.04(+0.51%)
Aug 16, 2018 7.720 7.800 7.720 7.770 1,260,253 +0.09(+1.17%)
Aug 15, 2018 7.630 7.690 7.620 7.680 964,768 -0.05(-0.65%)
Aug 14, 2018 7.700 7.750 7.680 7.730 9,750,158 -0.02(-0.26%)
Aug 13, 2018 7.780 7.800 7.730 7.750 2,750,431 +0.03(+0.39%)
Aug 10, 2018 7.870 7.880 7.695 7.720 7,852,800 -0.25(-3.14%)
Aug 09, 2018 8.000 8.030 7.950 7.970 1,118,647 -0.04(-0.50%)
Aug 08, 2018 7.950 8.030 7.950 8.010 488,521 +0.06(+0.75%)
Aug 07, 2018 7.980 8.010 7.950 7.950 498,687 -0.06(-0.75%)
Aug 06, 2018 7.970 8.040 7.940 8.010 614,006 -0.09(-1.11%)
Aug 03, 2018 8.090 8.110 8.020 8.100 437,500 -0.08(-0.98%)
Aug 02, 2018 8.130 8.225 8.110 8.180 796,838 +0.03(+0.37%)
Aug 01, 2018 8.160 8.180 8.100 8.150 1,082,283 +0.18(+2.26%)
Jul 31, 2018 8.060 8.060 7.970 7.970 981,829 -0.45(-5.34%)
Jul 30, 2018 8.320 8.440 8.280 8.420 955,529 +0.30(+3.69%)
Jul 27, 2018 8.140 8.180 8.110 8.120 729,300 -0.02(-0.25%)
Jul 26, 2018 8.140 8.190 8.130 8.140 632,646 +0.02(+0.25%)
Jul 25, 2018 8.070 8.130 8.050 8.120 683,356 +0.01(+0.12%)
Jul 24, 2018 8.120 8.130 8.090 8.110 578,663 +0.02(+0.25%)
Jul 23, 2018 8.050 8.100 8.030 8.090 659,990 +0.30(+3.85%)
Jul 20, 2018 7.740 7.820 7.720 7.790 702,570 +0.02(+0.26%)
Jul 19, 2018 7.770 7.815 7.750 7.770 857,674 +0.03(+0.39%)
Jul 18, 2018 7.700 7.760 7.700 7.740 663,490 +0.05(+0.65%)
Jul 17, 2018 7.690 7.720 7.680 7.690 703,513 -0.01(-0.13%)
Jul 16, 2018 7.620 7.710 7.620 7.700 1,000,708 +0.10(+1.32%)
Jul 13, 2018 7.680 7.680 7.575 7.600 1,356,248 -0.07(-0.91%)
Jul 12, 2018 7.670 7.690 7.630 7.670 769,702 +0.00(+0.00%)
Jul 11, 2018 7.700 7.710 7.640 7.670 708,192 -0.06(-0.78%)
Jul 10, 2018 7.810 7.810 7.720 7.730 953,539 -0.09(-1.15%)
Jul 09, 2018 7.740 7.820 7.740 7.820 949,598 +0.16(+2.09%)
Jul 06, 2018 7.650 7.680 7.620 7.660 659,665 +0.00(+0.00%)
Jul 05, 2018 7.660 7.685 7.630 7.660 779,623 +0.01(+0.13%)
Jul 03, 2018 7.650 7.650 7.650 0 +0.00(+0.00%)
Jul 02, 2018 7.670 7.690 7.610 7.650 1,108,407 -0.12(-1.54%)
Jun 29, 2018 7.860 7.770 7.770 856,632 -0.01(-0.13%)
Jun 28, 2018 7.790 7.800 7.740 7.780 774,784 -0.01(-0.13%)
Jun 27, 2018 7.855 7.900 7.770 7.790 1,268,716 -0.03(-0.38%)
Jun 26, 2018 7.820 7.860 7.785 7.820 1,447,357 +0.09(+1.16%)
Jun 25, 2018 7.830 7.830 7.710 7.730 1,031,350 -0.11(-1.40%)
Jun 22, 2018 7.860 7.860 7.800 7.840 1,008,181 +0.07(+0.90%)
Jun 21, 2018 7.810 7.830 7.750 7.770 1,000,922 -0.26(-3.24%)
Jun 20, 2018 8.100 8.100 8.014 8.030 769,367 -0.14(-1.71%)
Jun 19, 2018 8.120 8.180 8.120 8.170 734,188 +0.03(+0.37%)
Jun 18, 2018 8.150 8.150 8.090 8.140 689,157 -0.06(-0.73%)
Jun 15, 2018 8.300 8.140 8.200 916,700 -0.10(-1.20%)
Jun 14, 2018 8.350 8.360 8.300 8.300 920,194 +0.05(+0.61%)
Jun 13, 2018 8.270 8.300 8.250 8.250 636,219 -0.01(-0.12%)
Jun 12, 2018 8.330 8.330 8.250 8.260 610,143 -0.07(-0.84%)
Jun 11, 2018 8.360 8.360 8.330 8.330 677,607 -0.05(-0.60%)
Jun 08, 2018 8.360 8.410 8.360 8.380 933,790 -0.07(-0.83%)
Jun 07, 2018 8.470 8.470 8.430 8.450 994,400 -0.01(-0.12%)
Jun 06, 2018 8.460 8.460 721,255 +0.06(+0.71%)
Jun 05, 2018 8.420 8.425 8.360 8.400 668,790 -0.09(-1.06%)
Jun 04, 2018 8.450 8.490 8.450 8.490 664,852 +0.11(+1.31%)
Jun 01, 2018 8.340 8.420 8.330 8.380 703,771 +0.09(+1.09%)
May 31, 2018 8.340 8.340 8.260 8.290 886,077 -0.04(-0.48%)
May 30, 2018 8.310 8.350 8.270 8.330 1,007,576 +0.08(+0.97%)
May 29, 2018 8.310 8.350 8.230 8.250 1,489,869 -0.15(-1.79%)
May 25, 2018 8.400 8.400 8.400 0 -0.06(-0.71%)
May 24, 2018 8.440 8.470 8.385 8.460 965,428 +0.00(+0.00%)
May 23, 2018 8.440 8.470 8.380 8.460 1,451,585 -0.04(-0.47%)
May 22, 2018 8.460 8.540 8.460 8.500 768,458 +0.02(+0.24%)
May 21, 2018 8.460 8.510 8.440 8.480 750,695 +0.04(+0.47%)
May 18, 2018 8.520 8.520 8.430 8.440 795,456 -0.10(-1.17%)
May 17, 2018 8.530 8.640 8.500 8.540 6,069,441 +0.15(+1.79%)
May 16, 2018 8.480 8.480 8.350 8.390 2,892,571 +0.02(+0.24%)
May 15, 2018 8.450 8.500 8.340 8.370 2,953,862 -0.24(-2.79%)
May 14, 2018 8.440 8.645 8.410 8.610 1,172,747 +0.27(+3.24%)
May 11, 2018 8.320 8.370 8.310 8.340 900,938 +0.01(+0.12%)
May 10, 2018 8.270 8.340 8.250 8.330 1,304,541 +0.05(+0.60%)
May 09, 2018 8.220 8.290 8.210 8.280 713,478 +0.00(+0.00%)
May 08, 2018 8.220 8.300 8.220 8.280 595,060 +0.05(+0.61%)
May 07, 2018 8.260 8.270 8.220 8.230 544,052 -0.07(-0.84%)
May 04, 2018 8.230 8.330 8.190 8.300 550,607 +0.08(+0.97%)
May 03, 2018 8.210 8.250 8.150 8.220 619,183 -0.01(-0.12%)
May 02, 2018 8.230 8.275 8.200 8.230 620,595 -0.01(-0.12%)
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.