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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2021 6.960 6.960 6.860 6.890 1,078,450 -0.09(-1.29%)
Jun 29, 2021 7.050 7.110 6.980 6.980 916,943 -0.12(-1.69%)
Jun 28, 2021 7.090 7.130 7.011 7.100 2,844,826 +0.01(+0.14%)
Jun 25, 2021 7.030 7.110 7.019 7.090 2,126,707 +0.08(+1.14%)
Jun 24, 2021 6.910 7.020 6.910 7.010 1,314,279 +0.13(+1.89%)
Jun 23, 2021 6.960 6.960 6.870 6.880 1,041,753 -0.13(-1.85%)
Jun 22, 2021 7.040 7.040 6.950 7.010 2,464,018 -0.01(-0.14%)
Jun 21, 2021 6.930 7.020 6.920 7.020 1,691,081 +0.14(+2.03%)
Jun 18, 2021 7.000 7.000 6.870 6.880 2,118,862 -0.21(-2.96%)
Jun 17, 2021 7.170 7.190 7.030 7.090 2,353,261 -0.03(-0.42%)
Jun 16, 2021 7.110 7.140 7.060 7.120 1,476,358 +0.02(+0.28%)
Jun 15, 2021 7.070 7.110 7.020 7.100 951,533 +0.04(+0.57%)
Jun 14, 2021 7.130 7.135 7.020 7.060 1,103,834 -0.09(-1.26%)
Jun 11, 2021 7.140 7.150 7.090 7.150 1,626,539 -0.01(-0.14%)
Jun 10, 2021 7.270 7.270 7.160 7.160 638,231 -0.05(-0.69%)
Jun 09, 2021 7.270 7.270 7.190 7.210 944,211 -0.11(-1.50%)
Jun 08, 2021 7.310 7.350 7.280 7.320 816,790 -0.01(-0.14%)
Jun 07, 2021 7.360 7.360 7.290 7.330 705,547 -0.06(-0.81%)
Jun 04, 2021 7.420 7.435 7.360 7.390 958,149 -0.05(-0.67%)
Jun 03, 2021 7.350 7.470 7.350 7.440 1,152,099 +0.09(+1.22%)
Jun 02, 2021 7.370 7.380 7.340 7.350 1,056,675 +0.02(+0.27%)
Jun 01, 2021 7.330 7.337 7.280 7.330 779,523 +0.01(+0.14%)
May 28, 2021 7.310 7.320 7.250 7.320 1,041,623 +0.04(+0.55%)
May 27, 2021 7.320 7.330 7.270 7.280 1,364,980 -0.09(-1.22%)
May 26, 2021 7.340 7.385 7.280 7.370 1,105,335 +0.01(+0.14%)
May 25, 2021 7.440 7.470 7.360 7.360 868,679 -0.07(-0.94%)
May 24, 2021 7.390 7.485 7.380 7.430 1,140,894 +0.07(+0.95%)
May 21, 2021 7.340 7.370 7.310 7.360 1,215,454 +0.02(+0.27%)
May 20, 2021 7.340 7.355 7.290 7.340 894,951 +0.00(+0.00%)
May 19, 2021 7.340 7.355 7.280 7.340 1,401,034 -0.04(-0.54%)
May 18, 2021 7.350 7.440 7.340 7.380 1,995,531 +0.10(+1.37%)
May 17, 2021 7.250 7.300 7.210 7.280 1,002,046 -0.02(-0.27%)
May 14, 2021 7.310 7.310 7.250 7.300 622,915 +0.03(+0.41%)
May 13, 2021 7.190 7.290 7.190 7.270 1,752,277 +0.14(+1.96%)
May 12, 2021 7.280 7.290 7.090 7.130 1,994,112 -0.12(-1.66%)
May 11, 2021 7.260 7.300 7.210 7.250 2,071,443 -0.08(-1.09%)
May 10, 2021 7.350 7.400 7.320 7.330 1,905,581 +0.01(+0.14%)
May 07, 2021 7.280 7.330 7.250 7.320 974,995 +0.01(+0.14%)
May 06, 2021 7.200 7.320 7.200 7.310 1,522,555 +0.21(+2.96%)
May 05, 2021 7.120 7.135 7.060 7.100 2,970,002 +0.02(+0.28%)
May 04, 2021 7.050 7.090 7.010 7.080 1,204,759 +0.00(+0.00%)
May 03, 2021 7.080 7.100 7.050 7.080 831,705 +0.04(+0.57%)
Apr 30, 2021 7.050 7.055 7.000 7.040 1,633,400 -0.10(-1.40%)
Apr 29, 2021 7.110 7.175 7.080 7.140 1,121,647 +0.08(+1.13%)
Apr 28, 2021 7.050 7.100 7.050 7.060 958,073 +0.02(+0.28%)
Apr 27, 2021 7.030 7.040 7.010 7.040 591,996 +0.04(+0.57%)
Apr 26, 2021 7.020 7.050 7.000 7.000 751,805 -0.04(-0.57%)
Apr 23, 2021 6.930 7.045 6.926 7.040 939,600 +0.14(+2.03%)
Apr 22, 2021 6.960 6.960 6.870 6.900 1,022,065 -0.07(-1.00%)
Apr 21, 2021 6.900 6.990 6.880 6.970 1,561,463 +0.03(+0.43%)
Apr 20, 2021 7.020 7.030 6.890 6.940 1,658,537 -0.20(-2.80%)
Apr 19, 2021 7.180 7.210 7.125 7.140 1,130,174 -0.05(-0.70%)
Apr 16, 2021 7.160 7.190 7.140 7.190 854,000 +0.03(+0.42%)
Apr 15, 2021 7.200 7.220 7.120 7.160 1,321,059 +0.06(+0.85%)
Apr 14, 2021 7.030 7.110 7.030 7.100 1,462,291 +0.04(+0.57%)
Apr 13, 2021 7.100 7.120 7.030 7.060 992,046 -0.06(-0.84%)
Apr 12, 2021 7.160 7.180 7.100 7.120 891,252 -0.03(-0.42%)
Apr 09, 2021 7.100 7.150 7.090 7.150 1,683,000 +0.03(+0.42%)
Apr 08, 2021 7.150 7.150 7.080 7.120 954,113 -0.13(-1.79%)
Apr 07, 2021 7.200 7.260 7.170 7.250 1,075,495 +0.05(+0.69%)
Apr 06, 2021 7.270 7.280 7.140 7.200 1,825,669 -0.16(-2.17%)
Apr 05, 2021 7.280 7.440 7.280 7.360 2,621,306 +0.16(+2.22%)
Apr 01, 2021 7.200 7.210 7.130 7.200 1,340,500 -0.05(-0.69%)
Mar 31, 2021 7.330 7.330 7.220 7.250 1,612,066 -0.20(-2.68%)
Mar 30, 2021 7.480 7.490 7.440 7.450 1,521,292 -0.03(-0.40%)
Mar 29, 2021 7.520 7.560 7.460 7.480 1,401,118 -0.26(-3.36%)
Mar 26, 2021 7.710 7.750 7.680 7.740 1,064,100 +0.13(+1.71%)
Mar 25, 2021 7.530 7.640 7.520 7.610 1,338,115 +0.13(+1.74%)
Mar 24, 2021 7.520 7.530 7.460 7.480 2,060,693 -0.13(-1.71%)
Mar 23, 2021 7.700 7.715 7.600 7.610 1,082,864 -0.24(-3.06%)
Mar 22, 2021 7.850 7.890 7.785 7.850 1,396,968 -0.03(-0.38%)
Mar 19, 2021 7.920 7.950 7.840 7.880 2,167,600 +0.12(+1.55%)
Mar 18, 2021 7.790 7.840 7.720 7.760 2,557,323 +0.27(+3.60%)
Mar 17, 2021 7.490 7.530 7.440 7.490 1,204,746 +0.07(+0.94%)
Mar 16, 2021 7.490 7.520 7.380 7.420 951,133 -0.16(-2.11%)
Mar 15, 2021 7.550 7.610 7.520 7.580 1,479,808 +0.20(+2.71%)
Mar 12, 2021 7.350 7.400 7.340 7.380 1,295,000 +0.08(+1.10%)
Mar 11, 2021 7.320 7.330 7.255 7.300 1,117,353 -0.05(-0.68%)
Mar 10, 2021 7.300 7.370 7.280 7.350 1,827,079 +0.12(+1.66%)
Mar 09, 2021 7.320 7.330 7.230 7.230 1,761,334 -0.05(-0.69%)
Mar 08, 2021 7.260 7.340 7.250 7.280 1,954,355 +0.12(+1.68%)
Mar 05, 2021 7.160 7.170 7.070 7.160 1,549,500 +0.08(+1.13%)
Mar 04, 2021 7.150 7.190 7.040 7.080 2,172,014 -0.06(-0.84%)
Mar 03, 2021 7.100 7.196 7.090 7.140 2,203,821 +0.05(+0.71%)
Mar 02, 2021 7.080 7.100 7.070 7.090 1,078,439 -0.02(-0.28%)
Mar 01, 2021 7.130 7.140 7.080 7.110 876,017 +0.09(+1.28%)
Feb 26, 2021 7.150 7.160 7.020 7.020 1,431,900 -0.15(-2.09%)
Feb 25, 2021 7.210 7.240 7.120 7.170 1,826,348 -0.04(-0.55%)
Feb 24, 2021 7.190 7.250 7.160 7.210 919,496 +0.02(+0.28%)
Feb 23, 2021 7.180 7.220 7.130 7.190 1,376,305 +0.00(+0.00%)
Feb 22, 2021 7.100 7.240 7.090 7.190 1,090,845 +0.08(+1.13%)
Feb 19, 2021 7.090 7.135 7.077 7.110 735,600 +0.10(+1.43%)
Feb 18, 2021 7.080 7.080 7.000 7.010 1,509,432 -0.20(-2.77%)
Feb 17, 2021 7.210 7.230 7.170 7.210 1,155,695 +0.02(+0.28%)
Feb 16, 2021 7.190 7.260 7.120 7.190 1,186,894 +0.22(+3.16%)
Feb 12, 2021 6.880 6.970 6.870 6.970 1,064,200 +0.16(+2.35%)
Feb 11, 2021 6.780 6.820 6.760 6.810 981,311 +0.05(+0.74%)
Feb 10, 2021 6.760 6.780 6.710 6.760 862,049 +0.01(+0.15%)
Feb 09, 2021 6.740 6.750 6.680 6.750 779,608 -0.05(-0.74%)
Feb 08, 2021 6.750 6.820 6.740 6.800 999,717 +0.27(+4.13%)
Feb 05, 2021 6.520 6.550 6.500 6.530 827,500 +0.08(+1.24%)
Feb 04, 2021 6.400 6.460 6.360 6.450 933,146 +0.00(+0.00%)
Feb 03, 2021 6.410 6.470 6.410 6.450 883,053 +0.09(+1.42%)
Feb 02, 2021 6.310 6.400 6.310 6.360 687,883 +0.01(+0.16%)
Feb 01, 2021 6.300 6.360 6.260 6.350 1,218,267 +0.14(+2.25%)
Jan 29, 2021 6.280 6.290 6.180 6.210 1,402,300 -0.13(-2.05%)
Jan 28, 2021 6.290 6.410 6.290 6.340 1,112,308 +0.13(+2.09%)
Jan 27, 2021 6.300 6.300 6.200 6.210 1,879,851 -0.18(-2.82%)
Jan 26, 2021 6.380 6.410 6.360 6.390 787,285 +0.03(+0.47%)
Jan 25, 2021 6.370 6.380 6.310 6.360 960,032 -0.06(-0.93%)
Jan 22, 2021 6.440 6.450 6.367 6.420 900,500 -0.07(-1.08%)
Jan 21, 2021 6.540 6.540 6.470 6.490 1,018,098 -0.06(-0.92%)
Jan 20, 2021 6.560 6.580 6.530 6.550 1,133,311 -0.11(-1.65%)
Jan 19, 2021 6.640 6.695 6.570 6.660 2,111,190 -0.05(-0.75%)
Jan 15, 2021 6.760 6.790 6.695 6.710 1,638,900 -0.19(-2.75%)
Jan 14, 2021 6.840 6.930 6.810 6.900 1,480,567 +0.16(+2.37%)
Jan 13, 2021 6.750 6.760 6.700 6.740 766,765 +0.01(+0.15%)
Jan 12, 2021 6.660 6.740 6.650 6.730 1,334,572 -0.02(-0.30%)
Jan 11, 2021 6.600 6.760 6.583 6.750 2,425,280 +0.05(+0.75%)
Jan 08, 2021 6.670 6.700 6.620 6.700 987,500 +0.02(+0.30%)
Jan 07, 2021 6.660 6.690 6.650 6.680 1,368,575 +0.17(+2.61%)
Jan 06, 2021 6.360 6.550 6.360 6.510 1,678,970 +0.33(+5.34%)
Jan 05, 2021 6.130 6.180 6.100 6.180 739,385 +0.08(+1.31%)
Jan 04, 2021 6.180 6.200 6.085 6.100 1,908,505 -0.07(-1.13%)
Dec 31, 2020 6.170 6.170 6.170 637,456 -0.01(-0.16%)
Dec 30, 2020 6.200 6.220 6.170 6.180 637,456 +0.00(+0.00%)
Dec 29, 2020 6.140 6.220 6.140 6.180 1,679,574 +0.04(+0.65%)
Dec 28, 2020 6.100 6.160 6.090 6.140 1,303,160 +0.12(+1.99%)
Dec 24, 2020 6.030 6.070 6.010 6.020 393,800 +0.02(+0.33%)
Dec 23, 2020 5.980 6.010 5.960 6.000 1,262,811 +0.04(+0.67%)
Dec 22, 2020 6.060 6.060 5.950 5.960 1,858,823 -0.10(-1.65%)
Dec 21, 2020 6.010 6.070 5.980 6.060 2,554,380 +0.03(+0.50%)
Dec 18, 2020 6.050 6.080 6.010 6.030 1,376,700 -0.01(-0.17%)
Dec 17, 2020 5.990 6.040 5.986 6.040 1,474,854 +0.05(+0.83%)
Dec 16, 2020 6.000 6.010 5.970 5.990 1,054,840 -0.02(-0.33%)
Dec 15, 2020 5.990 6.010 5.940 6.010 1,332,231 +0.03(+0.50%)
Dec 14, 2020 6.050 6.060 5.960 5.980 1,554,792 +0.06(+1.01%)
Dec 11, 2020 5.900 5.920 5.850 5.920 1,639,800 +0.06(+1.02%)
Dec 10, 2020 5.840 5.860 5.800 5.860 1,486,943 +0.00(+0.00%)
Dec 09, 2020 5.900 5.900 5.840 5.860 1,441,231 -0.02(-0.34%)
Dec 08, 2020 5.870 5.890 5.850 5.880 1,165,713 +0.02(+0.34%)
Dec 07, 2020 5.890 5.915 5.850 5.860 979,479 -0.11(-1.84%)
Dec 04, 2020 5.930 5.980 5.930 5.970 827,300 +0.04(+0.67%)
Dec 03, 2020 5.950 5.970 5.910 5.930 1,265,353 -0.05(-0.84%)
Dec 02, 2020 5.950 6.010 5.950 5.980 948,802 +0.13(+2.22%)
Dec 01, 2020 5.850 5.898 5.840 5.850 1,307,456 +0.08(+1.39%)
Nov 30, 2020 5.900 5.900 5.760 5.770 1,981,505 -0.26(-4.31%)
Nov 27, 2020 6.070 6.090 6.020 6.030 495,200 -0.07(-1.15%)
Nov 25, 2020 6.140 6.150 6.095 6.100 1,787,400 -0.13(-2.09%)
Nov 24, 2020 6.210 6.260 6.200 6.230 2,213,792 +0.07(+1.14%)
Nov 23, 2020 6.200 6.200 6.140 6.160 1,341,890 +0.02(+0.33%)
Nov 20, 2020 6.110 6.140 6.090 6.140 650,700 +0.00(+0.00%)
Nov 19, 2020 6.080 6.140 6.065 6.140 838,043 +0.04(+0.66%)
Nov 18, 2020 6.120 6.160 6.090 6.100 1,577,474 -0.11(-1.77%)
Nov 17, 2020 6.180 6.250 6.170 6.210 1,357,844 +0.07(+1.14%)
Nov 16, 2020 6.120 6.170 6.100 6.140 1,269,691 +0.18(+3.02%)
Nov 13, 2020 5.870 5.980 5.870 5.960 674,100 +0.03(+0.51%)
Nov 12, 2020 5.950 5.955 5.900 5.930 875,010 -0.10(-1.66%)
Nov 11, 2020 6.050 6.070 6.010 6.030 1,281,925 +0.06(+1.01%)
Nov 10, 2020 5.960 6.030 5.950 5.970 1,992,457 -0.06(-1.00%)
Nov 09, 2020 5.880 6.050 5.850 6.030 2,240,175 +0.30(+5.24%)
Nov 06, 2020 5.730 5.750 5.700 5.730 742,200 +0.05(+0.88%)
Nov 05, 2020 5.660 5.707 5.660 5.680 1,206,525 +0.02(+0.35%)
Nov 04, 2020 5.700 5.720 5.620 5.660 1,271,938 -0.18(-3.08%)
Nov 03, 2020 5.760 5.850 5.760 5.840 1,089,242 +0.17(+3.00%)
Nov 02, 2020 5.650 5.690 5.610 5.670 996,567 +0.13(+2.35%)
Oct 30, 2020 5.520 5.555 5.490 5.540 1,473,700 +0.03(+0.54%)
Oct 29, 2020 5.480 5.550 5.470 5.510 1,683,550 +0.11(+2.04%)
Oct 28, 2020 5.505 5.505 5.400 5.400 1,583,641 -0.18(-3.23%)
Oct 27, 2020 5.640 5.640 5.570 5.580 2,028,018 -0.08(-1.41%)
Oct 26, 2020 5.670 5.690 5.600 5.660 1,132,384 -0.08(-1.39%)
Oct 23, 2020 5.730 5.770 5.718 5.740 1,109,800 +0.04(+0.70%)
Oct 22, 2020 5.680 5.710 5.670 5.700 1,181,386 +0.00(+0.00%)
Oct 21, 2020 5.640 5.700 5.640 5.700 1,609,841 +0.10(+1.79%)
Oct 20, 2020 5.600 5.640 5.570 5.600 1,700,252 -0.02(-0.36%)
Oct 19, 2020 5.650 5.660 5.590 5.620 1,235,483 -0.02(-0.35%)
Oct 16, 2020 5.610 5.670 5.600 5.640 1,862,200 +0.02(+0.36%)
Oct 15, 2020 5.570 5.620 5.550 5.620 994,492 +0.00(+0.00%)
Oct 14, 2020 5.640 5.640 5.600 5.620 1,239,466 -0.05(-0.88%)
Oct 13, 2020 5.720 5.720 5.655 5.670 1,218,481 -0.05(-0.87%)
Oct 12, 2020 5.690 5.740 5.680 5.720 848,754 +0.07(+1.24%)
Oct 09, 2020 5.680 5.700 5.650 5.650 1,374,200 -0.05(-0.88%)
Oct 08, 2020 5.730 5.737 5.700 5.700 1,410,992 -0.03(-0.52%)
Oct 07, 2020 5.740 5.760 5.710 5.730 1,192,366 +0.04(+0.70%)
Oct 06, 2020 5.750 5.760 5.680 5.690 1,585,629 -0.05(-0.87%)
Oct 05, 2020 5.690 5.740 5.680 5.740 1,247,557 +0.08(+1.41%)
Oct 02, 2020 5.610 5.690 5.580 5.660 1,271,800 +0.00(+0.00%)
Oct 01, 2020 5.590 5.620 5.570 5.660 1,112,522 +0.07(+1.25%)
Sep 30, 2020 5.550 5.620 5.550 5.590 1,201,003 -0.14(-2.44%)
Sep 29, 2020 5.750 5.760 5.700 5.730 1,245,338 -0.11(-1.88%)
Sep 28, 2020 5.770 5.860 5.770 5.840 1,098,738 -0.01(-0.17%)
Sep 25, 2020 5.810 5.870 5.800 5.850 763,900 +0.02(+0.34%)
Sep 24, 2020 5.830 5.850 5.775 5.830 1,306,985 +0.05(+0.87%)
Sep 23, 2020 5.840 5.870 5.770 5.780 1,252,794 +0.02(+0.35%)
Sep 22, 2020 5.740 5.760 5.700 5.760 879,431 +0.03(+0.52%)
Sep 21, 2020 5.780 5.780 5.670 5.730 990,893 -0.16(-2.72%)
Sep 18, 2020 5.930 5.930 5.880 5.890 552,300 +0.00(+0.00%)
Sep 17, 2020 5.890 5.910 5.875 5.890 936,468 -0.03(-0.51%)
Sep 16, 2020 5.890 5.960 5.880 5.920 1,035,168 +0.01(+0.17%)
Sep 15, 2020 5.950 5.950 5.900 5.910 1,232,587 +0.01(+0.17%)
Sep 14, 2020 5.900 5.910 5.873 5.900 725,895 +0.06(+1.03%)
Sep 11, 2020 5.820 5.850 5.790 5.840 592,100 +0.06(+1.04%)
Sep 10, 2020 5.810 5.840 5.770 5.780 1,137,360 -0.01(-0.17%)
Sep 09, 2020 5.780 5.820 5.760 5.790 914,160 -0.02(-0.34%)
Sep 08, 2020 5.920 5.920 5.800 5.810 1,191,820 -0.14(-2.35%)
Sep 04, 2020 5.920 5.960 5.850 5.950 1,022,700 +0.14(+2.41%)
Sep 03, 2020 5.900 5.930 5.780 5.810 1,609,065 -0.13(-2.19%)
Sep 02, 2020 5.920 5.950 5.900 5.940 728,182 +0.03(+0.51%)
Sep 01, 2020 5.880 5.920 5.870 5.910 603,535 +0.03(+0.51%)
Aug 31, 2020 5.990 5.990 5.870 5.880 807,113 -0.07(-1.18%)
Aug 28, 2020 5.910 5.950 5.900 5.950 1,019,800 +0.17(+2.94%)
Aug 27, 2020 5.770 5.790 5.730 5.780 1,069,732 -0.06(-1.03%)
Aug 26, 2020 5.830 5.870 5.820 5.840 563,976 -0.02(-0.34%)
Aug 25, 2020 5.840 5.870 5.840 5.860 892,571 +0.10(+1.74%)
Aug 24, 2020 5.720 5.780 5.715 5.760 1,130,562 +0.10(+1.77%)
Aug 21, 2020 5.660 5.690 5.650 5.660 567,000 -0.08(-1.39%)
Aug 20, 2020 5.700 5.760 5.680 5.740 675,871 -0.02(-0.35%)
Aug 19, 2020 5.750 5.800 5.740 5.760 818,127 +0.02(+0.35%)
Aug 18, 2020 5.730 5.740 5.690 5.740 1,117,056 -0.02(-0.35%)
Aug 17, 2020 5.780 5.790 5.740 5.760 847,308 +0.00(+0.00%)
Aug 14, 2020 5.760 5.790 5.730 5.760 754,400 -0.03(-0.52%)
Aug 13, 2020 5.820 5.825 5.780 5.790 657,174 -0.05(-0.86%)
Aug 12, 2020 5.880 5.900 5.840 5.840 1,541,279 +0.07(+1.21%)
Aug 11, 2020 5.760 5.845 5.760 5.770 1,736,426 +0.18(+3.22%)
Aug 10, 2020 5.550 5.640 5.540 5.590 2,738,200 +0.03(+0.54%)
Aug 07, 2020 5.460 5.570 5.460 5.560 1,263,100 +0.07(+1.28%)
Aug 06, 2020 5.410 5.500 5.400 5.490 1,055,048 -0.02(-0.36%)
Aug 05, 2020 5.490 5.520 5.480 5.510 603,598 +0.00(+0.00%)
Aug 04, 2020 5.420 5.510 5.420 5.510 1,251,633 +0.12(+2.23%)
Aug 03, 2020 5.370 5.415 5.330 5.390 934,518 +0.04(+0.75%)
Jul 31, 2020 5.360 5.380 5.290 5.350 1,290,500 -0.11(-2.01%)
Jul 30, 2020 5.450 5.460 5.360 5.460 905,990 -0.16(-2.85%)
Jul 29, 2020 5.590 5.650 5.540 5.620 747,367 -0.03(-0.53%)
Jul 28, 2020 5.640 5.700 5.640 5.650 2,378,520 -0.02(-0.35%)
Jul 27, 2020 5.690 5.690 5.640 5.670 1,516,423 +0.05(+0.89%)
Jul 24, 2020 5.630 5.660 5.610 5.620 853,300 -0.02(-0.35%)
Jul 23, 2020 5.650 5.675 5.620 5.640 795,252 -0.05(-0.88%)
Jul 22, 2020 5.650 5.690 5.650 5.690 598,074 -0.02(-0.35%)
Jul 21, 2020 5.670 5.740 5.660 5.710 1,221,440 +0.01(+0.18%)
Jul 20, 2020 5.700 5.730 5.690 5.700 626,889 -0.02(-0.35%)
Jul 17, 2020 5.720 5.750 5.710 5.720 618,400 -0.11(-1.89%)
Jul 16, 2020 5.790 5.890 5.790 5.830 1,068,037 +0.04(+0.69%)
Jul 15, 2020 5.775 5.795 5.750 5.790 810,565 +0.07(+1.22%)
Jul 14, 2020 5.690 5.735 5.675 5.720 979,775 +0.03(+0.53%)
Jul 13, 2020 5.700 5.710 5.660 5.690 1,148,817 +0.02(+0.35%)
Jul 10, 2020 5.560 5.670 5.560 5.670 891,900 +0.13(+2.35%)
Jul 09, 2020 5.610 5.610 5.500 5.540 1,051,280 -0.07(-1.25%)
Jul 08, 2020 5.630 5.670 5.590 5.610 1,223,857 -0.05(-0.88%)
Jul 07, 2020 5.710 5.710 5.660 5.660 903,187 -0.14(-2.41%)
Jul 06, 2020 5.770 5.810 5.740 5.800 1,044,844 +0.11(+1.93%)
Jul 02, 2020 5.680 5.760 5.674 5.690 1,138,400 +0.10(+1.79%)
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.