Skip to main content

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 12.56 12.67 12.49 12.63 3,147,243 +0.46(+3.78%)
Sep 27, 2024 12.34 12.47 12.14 12.17 2,497,529 -0.73(-5.66%)
Sep 26, 2024 12.70 12.95 12.68 12.90 1,557,843 +0.47(+3.78%)
Sep 25, 2024 12.43 12.47 12.37 12.43 1,225,608 -0.34(-2.66%)
Sep 24, 2024 12.77 12.80 12.72 12.77 1,228,706 -0.13(-1.01%)
Sep 23, 2024 12.92 12.97 12.89 12.90 813,216 +0.03(+0.23%)
Sep 20, 2024 12.84 12.94 12.77 12.87 1,488,307 +0.16(+1.26%)
Sep 19, 2024 12.69 12.75 12.63 12.71 1,037,338 +0.16(+1.27%)
Sep 18, 2024 12.50 12.71 12.47 12.55 1,454,068 +0.08(+0.64%)
Sep 17, 2024 12.52 12.57 12.44 12.47 1,742,933 -0.45(-3.48%)
Sep 16, 2024 12.96 12.98 12.86 12.92 1,376,989 +0.08(+0.62%)
Sep 13, 2024 12.80 12.90 12.78 12.84 1,638,263 +0.06(+0.47%)
Sep 12, 2024 12.69 12.83 12.65 12.78 1,045,853 +0.04(+0.31%)
Sep 11, 2024 12.65 12.74 12.48 12.74 1,396,579 +0.08(+0.63%)
Sep 10, 2024 12.74 12.76 12.52 12.66 1,164,588 -0.06(-0.47%)
Sep 09, 2024 12.67 12.77 12.57 12.72 1,473,201 +0.07(+0.55%)
Sep 06, 2024 12.96 12.96 12.61 12.65 1,411,049 -0.42(-3.21%)
Sep 05, 2024 13.07 13.12 13.00 13.07 917,226 +0.09(+0.69%)
Sep 04, 2024 12.96 13.08 12.93 12.98 856,825 -0.37(-2.77%)
Sep 03, 2024 13.47 13.55 13.31 13.35 1,328,664 +0.12(+0.91%)
Aug 30, 2024 13.24 13.25 13.18 13.23 1,116,697 -0.09(-0.68%)
Aug 29, 2024 13.28 13.41 13.28 13.32 1,145,937 +0.05(+0.38%)
Aug 28, 2024 13.25 13.34 13.25 13.27 729,062 -0.03(-0.23%)
Aug 27, 2024 13.27 13.37 13.25 13.30 1,897,551 -0.04(-0.30%)
Aug 26, 2024 13.30 13.41 13.30 13.34 1,025,372 -0.45(-3.26%)
Aug 23, 2024 13.64 13.82 13.60 13.79 1,546,155 +0.32(+2.38%)
Aug 22, 2024 13.55 13.55 13.43 13.47 1,196,429 -0.15(-1.10%)
Aug 21, 2024 13.68 13.68 13.53 13.62 1,047,256 -0.08(-0.58%)
Aug 20, 2024 13.69 13.72 13.61 13.70 1,236,426 -0.17(-1.23%)
Aug 19, 2024 13.76 13.88 13.76 13.87 1,267,919 +0.19(+1.39%)
Aug 16, 2024 13.62 13.69 13.59 13.68 1,861,483 +0.11(+0.81%)
Aug 15, 2024 13.56 13.62 13.43 13.57 6,711,940 +0.81(+6.35%)
Aug 14, 2024 12.75 12.77 12.63 12.76 908,266 +0.01(+0.08%)
Aug 13, 2024 12.56 12.77 12.50 12.75 1,291,518 +0.53(+4.34%)
Aug 12, 2024 12.29 12.37 12.18 12.22 1,079,885 +0.02(+0.16%)
Aug 09, 2024 12.08 12.22 12.08 12.20 1,139,041 +0.32(+2.69%)
Aug 08, 2024 11.86 11.97 11.85 11.88 1,481,205 +0.14(+1.19%)
Aug 07, 2024 12.26 12.35 11.73 11.74 2,745,397 +0.36(+3.16%)
Aug 06, 2024 10.96 11.53 10.80 11.38 5,025,982 -0.69(-5.72%)
Aug 05, 2024 10.90 12.14 10.74 12.07 3,037,354 -0.46(-3.67%)
Aug 02, 2024 12.67 12.78 12.45 12.53 1,933,910 -1.55(-11.01%)
Aug 01, 2024 14.17 14.31 14.03 14.08 1,451,383 -0.40(-2.76%)
Jul 31, 2024 14.52 14.53 14.37 14.48 1,292,391 +0.82(+6.00%)
Jul 30, 2024 13.61 13.71 13.59 13.66 1,408,832 -0.13(-0.94%)
Jul 29, 2024 13.87 13.87 13.76 13.79 862,779 -0.09(-0.65%)
Jul 26, 2024 13.74 13.91 13.74 13.88 699,927 +0.24(+1.76%)
Jul 25, 2024 13.59 13.73 13.54 13.64 1,475,825 -0.39(-2.78%)
Jul 24, 2024 14.17 14.17 14.03 14.03 811,762 -0.17(-1.20%)
Jul 23, 2024 14.21 14.35 14.17 14.20 1,249,742 +0.14(+1.00%)
Jul 22, 2024 13.99 14.07 13.97 14.06 760,561 +0.12(+0.86%)
Jul 19, 2024 13.95 14.00 13.91 13.94 726,349 +0.01(+0.07%)
Jul 18, 2024 13.94 14.02 13.86 13.93 1,274,172 +0.13(+0.94%)
Jul 17, 2024 13.91 13.91 13.74 13.80 878,185 -0.18(-1.29%)
Jul 16, 2024 13.82 14.00 13.80 13.98 1,158,957 +0.37(+2.72%)
Jul 15, 2024 13.72 13.80 13.60 13.61 643,358 -0.07(-0.51%)
Jul 12, 2024 13.66 13.72 13.59 13.68 816,246 -0.03(-0.22%)
Jul 11, 2024 13.86 13.86 13.70 13.71 630,040 -0.11(-0.80%)
Jul 10, 2024 13.75 13.83 13.75 13.82 616,118 +0.09(+0.66%)
Jul 09, 2024 13.72 13.77 13.68 13.73 657,615 -0.06(-0.44%)
Jul 08, 2024 13.85 13.87 13.78 13.79 644,264 -0.07(-0.51%)
Jul 05, 2024 13.83 13.87 13.75 13.86 669,661 +0.21(+1.54%)
Jul 03, 2024 13.59 13.67 13.59 13.65 351,731 -0.04(-0.29%)
Jul 02, 2024 13.87 13.87 13.58 13.69 1,025,052 +0.24(+1.78%)
Jul 01, 2024 13.43 13.50 13.40 13.45 576,278 +0.04(+0.30%)
Jun 28, 2024 13.31 13.42 13.29 13.41 1,175,496 +0.37(+2.84%)
Jun 27, 2024 13.03 13.11 13.00 13.04 428,428 +0.06(+0.46%)
Jun 26, 2024 12.91 12.98 12.89 12.98 980,664 +0.01(+0.08%)
Jun 25, 2024 12.95 12.99 12.92 12.97 1,001,179 +0.36(+2.85%)
Jun 24, 2024 12.71 12.71 12.60 12.61 576,658 +0.08(+0.64%)
Jun 21, 2024 12.58 12.58 12.50 12.53 1,188,425 -0.09(-0.71%)
Jun 20, 2024 12.57 12.63 12.55 12.62 470,615 +0.00(+0.00%)
Jun 18, 2024 12.63 12.66 12.59 12.62 462,007 -0.01(-0.08%)
Jun 17, 2024 12.55 12.63 12.48 12.63 812,651 +0.01(+0.08%)
Jun 14, 2024 12.60 12.63 12.50 12.62 1,196,735 -0.01(-0.08%)
Jun 13, 2024 12.72 12.78 12.61 12.63 882,602 -0.30(-2.32%)
Jun 12, 2024 13.01 13.07 12.92 12.93 973,264 -0.02(-0.15%)
Jun 11, 2024 13.04 13.05 12.87 12.95 967,386 -0.21(-1.60%)
Jun 10, 2024 13.17 13.18 13.12 13.16 721,218 +0.10(+0.77%)
Jun 07, 2024 13.02 13.08 13.02 13.06 434,047 -0.02(-0.15%)
Jun 06, 2024 13.00 13.08 12.99 13.08 555,335 +0.11(+0.85%)
Jun 05, 2024 13.00 13.00 12.89 12.97 839,652 -0.31(-2.33%)
Jun 04, 2024 13.30 13.30 13.18 13.28 826,590 -0.10(-0.75%)
Jun 03, 2024 13.36 13.41 13.26 13.38 1,240,153 +0.27(+2.06%)
May 31, 2024 13.09 13.12 13.02 13.11 849,801 +0.29(+2.26%)
May 30, 2024 12.89 12.89 12.79 12.82 681,920 +0.18(+1.42%)
May 29, 2024 12.68 12.71 12.62 12.64 570,530 -0.17(-1.33%)
May 28, 2024 12.78 12.88 12.78 12.81 894,523 +0.25(+1.99%)
May 24, 2024 12.50 12.56 12.49 12.56 464,173 +0.14(+1.13%)
May 23, 2024 12.52 12.54 12.39 12.42 724,279 -0.09(-0.72%)
May 22, 2024 12.60 12.60 12.48 12.51 719,650 -0.14(-1.11%)
May 21, 2024 12.64 12.67 12.61 12.65 913,268 +0.01(+0.08%)
May 20, 2024 12.64 12.71 12.61 12.64 803,859 +0.11(+0.88%)
May 17, 2024 12.45 12.57 12.41 12.53 1,168,519 +0.51(+4.24%)
May 16, 2024 12.10 12.13 12.01 12.02 1,038,526 -0.25(-2.04%)
May 15, 2024 12.27 12.35 12.23 12.27 1,314,540 +0.46(+3.90%)
May 14, 2024 11.69 11.81 11.68 11.81 576,906 +0.15(+1.29%)
May 13, 2024 11.73 11.73 11.63 11.66 1,050,578 +0.06(+0.52%)
May 10, 2024 11.57 11.61 11.57 11.60 408,761 +0.09(+0.78%)
May 09, 2024 11.47 11.53 11.46 11.51 574,278 +0.07(+0.61%)
May 08, 2024 11.39 11.46 11.34 11.44 797,291 -0.10(-0.87%)
May 07, 2024 11.58 11.60 11.51 11.54 757,063 -0.07(-0.60%)
May 06, 2024 11.61 11.63 11.58 11.61 499,338 +0.05(+0.43%)
May 03, 2024 11.52 11.59 11.50 11.56 708,545 +0.12(+1.05%)
May 02, 2024 11.44 11.47 11.40 11.44 417,235 +0.08(+0.70%)
May 01, 2024 11.39 11.46 11.33 11.36 709,694 +0.04(+0.35%)
Apr 30, 2024 11.43 11.45 11.32 11.32 814,150 +0.00(+0.00%)
Apr 29, 2024 11.28 11.33 11.25 11.32 785,846 +0.10(+0.89%)
Apr 26, 2024 11.26 11.29 11.18 11.22 802,020 -0.16(-1.41%)
Apr 25, 2024 11.30 11.38 11.26 11.38 508,552 +0.00(+0.00%)
Apr 24, 2024 11.40 11.41 11.32 11.38 639,144 -0.03(-0.26%)
Apr 23, 2024 11.37 11.43 11.36 11.41 723,352 +0.10(+0.88%)
Apr 22, 2024 11.28 11.35 11.27 11.31 898,093 +0.14(+1.25%)
Apr 19, 2024 11.15 11.20 11.14 11.17 946,657 +0.03(+0.27%)
Apr 18, 2024 11.16 11.21 11.12 11.14 1,102,987 +0.04(+0.36%)
Apr 17, 2024 11.17 11.17 11.05 11.10 853,178 -0.07(-0.63%)
Apr 16, 2024 11.24 11.24 11.14 11.17 1,277,325 -0.35(-3.04%)
Apr 15, 2024 11.61 11.73 11.52 11.52 2,548,045 +0.01(+0.09%)
Apr 12, 2024 11.56 11.60 11.48 11.51 1,014,904 -0.25(-2.13%)
Apr 11, 2024 11.75 11.79 11.65 11.76 1,351,276 +0.22(+1.91%)
Apr 10, 2024 11.52 11.60 11.47 11.54 823,322 -0.09(-0.77%)
Apr 09, 2024 11.70 11.73 11.60 11.63 1,373,268 -0.07(-0.60%)
Apr 08, 2024 11.65 11.78 11.65 11.70 1,774,117 +0.14(+1.21%)
Apr 05, 2024 11.54 11.62 11.50 11.56 765,741 +0.01(+0.09%)
Apr 04, 2024 11.72 11.74 11.54 11.55 935,844 -0.05(-0.43%)
Apr 03, 2024 11.46 11.62 11.46 11.60 622,274 +0.24(+2.11%)
Apr 02, 2024 11.35 11.41 11.31 11.36 976,529 -0.07(-0.61%)
Apr 01, 2024 11.44 11.45 11.34 11.43 1,017,539 -0.34(-2.89%)
Mar 28, 2024 11.76 11.78 11.78 11.77 1,589,434 -0.04(-0.34%)
Mar 27, 2024 11.85 11.86 11.71 11.81 1,002,418 -0.05(-0.42%)
Mar 26, 2024 11.82 11.89 11.81 11.86 1,389,955 +0.02(+0.17%)
Mar 25, 2024 11.80 11.89 11.74 11.84 720,191 -0.07(-0.59%)
Mar 22, 2024 11.91 11.94 11.86 11.91 981,074 +0.20(+1.71%)
Mar 21, 2024 11.76 11.81 11.71 11.71 1,027,768 +0.04(+0.34%)
Mar 20, 2024 11.54 11.67 11.51 11.67 2,470,610 +0.13(+1.13%)
Mar 19, 2024 11.54 11.57 11.49 11.54 698,296 -0.09(-0.77%)
Mar 18, 2024 11.61 11.65 11.58 11.63 845,630 +0.11(+0.95%)
Mar 15, 2024 11.49 11.58 11.46 11.52 2,042,460 -0.08(-0.69%)
Mar 14, 2024 11.64 11.68 11.57 11.60 1,129,582 -0.14(-1.19%)
Mar 13, 2024 11.68 11.74 11.65 11.74 1,026,565 -0.03(-0.25%)
Mar 12, 2024 11.71 11.82 11.68 11.77 1,611,662 -0.10(-0.84%)
Mar 11, 2024 11.80 11.87 11.73 11.87 1,645,476 -0.46(-3.73%)
Mar 08, 2024 12.36 12.46 12.26 12.33 1,735,075 +0.29(+2.41%)
Mar 07, 2024 11.99 12.04 11.87 12.04 1,726,973 +0.28(+2.38%)
Mar 06, 2024 11.75 11.79 11.69 11.76 1,638,993 +0.29(+2.53%)
Mar 05, 2024 11.45 11.58 11.44 11.47 1,814,078 +0.18(+1.59%)
Mar 04, 2024 11.24 11.32 11.20 11.29 935,303 +0.05(+0.44%)
Mar 01, 2024 11.21 11.25 11.18 11.24 978,779 +0.10(+0.90%)
Feb 29, 2024 11.15 11.21 11.07 11.14 1,101,312 +0.06(+0.54%)
Feb 28, 2024 11.00 11.11 10.99 11.08 1,291,438 -0.13(-1.16%)
Feb 27, 2024 11.15 11.23 11.08 11.21 1,747,547 +0.31(+2.84%)
Feb 26, 2024 10.87 10.93 10.86 10.90 969,965 +0.10(+0.93%)
Feb 23, 2024 10.75 10.80 10.72 10.80 976,474 +0.09(+0.84%)
Feb 22, 2024 10.71 10.80 10.70 10.71 1,735,245 +0.09(+0.85%)
Feb 21, 2024 10.69 10.70 10.58 10.62 3,110,608 -0.16(-1.48%)
Feb 20, 2024 10.72 10.79 10.70 10.78 1,440,534 +0.11(+1.03%)
Feb 16, 2024 10.58 10.69 10.58 10.67 1,138,055 +0.28(+2.69%)
Feb 15, 2024 10.32 10.41 10.32 10.39 705,339 +0.07(+0.68%)
Feb 14, 2024 10.26 10.32 10.23 10.32 1,228,491 +0.12(+1.18%)
Feb 13, 2024 10.22 10.24 10.17 10.20 1,145,628 -0.07(-0.68%)
Feb 12, 2024 10.21 10.32 10.21 10.27 1,082,656 +0.07(+0.69%)
Feb 09, 2024 10.16 10.21 10.14 10.20 830,705 +0.06(+0.59%)
Feb 08, 2024 10.18 10.18 10.10 10.14 1,100,035 -0.27(-2.59%)
Feb 07, 2024 10.36 10.41 10.34 10.41 1,196,637 +0.13(+1.26%)
Feb 06, 2024 10.32 10.35 10.27 10.28 1,211,062 -0.15(-1.44%)
Feb 05, 2024 10.42 10.46 10.36 10.43 2,364,173 +0.01(+0.10%)
Feb 02, 2024 10.34 10.43 10.32 10.42 9,726,721 +0.00(+0.00%)
Feb 01, 2024 10.42 10.54 10.31 10.42 1,909,357 +0.13(+1.26%)
Jan 31, 2024 10.40 10.44 10.26 10.29 2,005,817 +0.04(+0.39%)
Jan 30, 2024 10.19 10.26 10.15 10.25 989,313 +0.06(+0.59%)
Jan 29, 2024 10.20 10.21 10.12 10.19 1,175,011 +0.07(+0.69%)
Jan 26, 2024 10.08 10.15 10.05 10.12 1,320,497 -0.18(-1.75%)
Jan 25, 2024 10.34 10.38 10.24 10.30 1,705,133 -0.10(-0.96%)
Jan 24, 2024 10.45 10.47 10.37 10.40 1,751,991 +0.44(+4.42%)
Jan 23, 2024 9.940 9.960 9.900 9.960 864,653 +0.01(+0.10%)
Jan 22, 2024 9.910 9.988 9.900 9.950 1,606,774 +0.12(+1.22%)
Jan 19, 2024 9.740 9.830 9.720 9.830 1,756,984 +0.07(+0.72%)
Jan 18, 2024 9.760 9.830 9.705 9.760 1,921,530 +0.01(+0.10%)
Jan 17, 2024 9.740 9.790 9.690 9.750 1,415,484 -0.10(-1.02%)
Jan 16, 2024 9.810 9.850 9.780 9.850 1,397,670 +0.04(+0.41%)
Jan 12, 2024 9.840 9.890 9.800 9.810 1,553,946 -0.04(-0.41%)
Jan 11, 2024 9.850 9.880 9.805 9.850 1,424,392 +0.06(+0.61%)
Jan 10, 2024 9.810 9.820 9.770 9.790 1,474,607 +0.03(+0.31%)
Jan 09, 2024 9.840 9.855 9.760 9.760 1,105,348 -0.20(-2.01%)
Jan 08, 2024 9.900 9.967 9.860 9.960 1,489,638 +0.06(+0.61%)
Jan 05, 2024 9.830 9.990 9.825 9.900 2,040,403 +0.26(+2.70%)
Jan 04, 2024 9.600 9.700 9.600 9.640 1,053,700 +0.04(+0.42%)
Jan 03, 2024 9.590 9.625 9.565 9.600 1,236,560 -0.04(-0.41%)
Jan 02, 2024 9.620 9.660 9.580 9.640 1,170,141 -0.04(-0.41%)
Dec 29, 2023 9.640 9.700 9.640 9.680 1,228,236 +0.05(+0.52%)
Dec 28, 2023 9.600 9.685 9.600 9.630 1,266,422 +0.11(+1.16%)
Dec 27, 2023 9.520 9.555 9.510 9.520 1,250,052 +0.04(+0.42%)
Dec 26, 2023 9.450 9.495 9.430 9.480 1,105,179 -0.06(-0.63%)
Dec 22, 2023 9.550 9.590 9.500 9.540 3,181,339 +0.24(+2.58%)
Dec 21, 2023 9.290 9.350 9.230 9.300 6,909,171 +0.14(+1.53%)
Dec 20, 2023 9.240 9.290 9.160 9.160 4,368,964 -0.08(-0.87%)
Dec 19, 2023 9.220 9.270 9.195 9.240 2,517,144 +0.00(+0.00%)
Dec 18, 2023 9.280 9.280 9.200 9.240 2,274,962 -0.10(-1.07%)
Dec 15, 2023 9.510 9.540 9.320 9.340 5,679,312 -0.64(-6.41%)
Dec 14, 2023 9.830 10.06 9.810 9.980 3,679,316 -0.15(-1.48%)
Dec 13, 2023 10.05 10.18 10.02 10.13 2,097,986 +0.11(+1.10%)
Dec 12, 2023 9.950 10.02 9.910 10.02 1,572,192 +0.05(+0.50%)
Dec 11, 2023 10.02 10.08 9.900 9.970 1,260,834 -0.09(-0.89%)
Dec 08, 2023 9.970 10.06 9.950 10.06 1,545,554 +0.10(+1.00%)
Dec 07, 2023 9.870 9.970 9.840 9.960 3,179,003 +0.34(+3.53%)
Dec 06, 2023 9.700 9.745 9.610 9.620 2,241,216 +0.02(+0.21%)
Dec 05, 2023 9.720 9.740 9.572 9.600 6,075,829 -0.16(-1.64%)
Dec 04, 2023 9.740 9.805 9.730 9.760 1,433,895 -0.16(-1.61%)
Dec 01, 2023 9.850 9.940 9.850 9.920 1,244,553 +0.05(+0.51%)
Nov 30, 2023 9.830 9.900 9.830 9.870 1,112,029 +0.01(+0.10%)
Nov 29, 2023 9.850 9.870 9.810 9.860 1,335,495 -0.14(-1.40%)
Nov 28, 2023 9.990 10.01 9.950 10.00 1,344,006 +0.01(+0.10%)
Nov 27, 2023 10.01 10.01 9.960 9.990 1,711,200 +0.16(+1.63%)
Nov 24, 2023 9.820 9.850 9.820 9.830 641,339 -0.04(-0.41%)
Nov 22, 2023 9.900 9.920 9.870 9.870 1,093,066 -0.06(-0.60%)
Nov 21, 2023 9.930 9.970 9.910 9.930 1,583,682 -0.04(-0.40%)
Nov 20, 2023 9.960 10.00 9.950 9.970 3,252,008 +0.09(+0.91%)
Nov 17, 2023 9.850 9.900 9.830 9.880 2,071,557 +0.26(+2.70%)
Nov 16, 2023 9.660 9.680 9.575 9.620 3,155,368 +0.15(+1.58%)
Nov 15, 2023 9.460 9.500 9.400 9.470 2,919,124 -0.31(-3.17%)
Nov 14, 2023 9.660 9.790 9.645 9.780 4,429,798 +0.52(+5.62%)
Nov 13, 2023 9.320 9.365 9.240 9.260 2,933,938 -0.03(-0.32%)
Nov 10, 2023 9.280 9.310 9.170 9.290 3,791,459 +0.15(+1.64%)
Nov 09, 2023 9.190 9.225 9.140 9.140 1,704,386 +0.09(+0.99%)
Nov 08, 2023 9.190 9.200 9.030 9.050 3,199,541 -0.66(-6.80%)
Nov 07, 2023 9.700 9.730 9.660 9.710 956,353 -0.09(-0.92%)
Nov 06, 2023 9.830 9.830 9.750 9.800 1,844,832 -0.35(-3.45%)
Nov 03, 2023 10.05 10.21 10.05 10.15 1,943,555 +0.15(+1.50%)
Nov 02, 2023 9.950 10.02 9.925 10.00 1,343,113 +0.14(+1.42%)
Nov 01, 2023 9.840 9.905 9.785 9.860 1,900,749 +0.19(+1.96%)
Oct 31, 2023 9.650 9.670 9.620 9.670 1,397,701 -0.08(-0.82%)
Oct 30, 2023 9.570 9.799 9.540 9.750 3,394,336 +0.14(+1.46%)
Oct 27, 2023 9.690 9.730 9.585 9.610 1,958,057 +0.09(+0.95%)
Oct 26, 2023 9.480 9.570 9.430 9.520 2,674,987 -0.08(-0.83%)
Oct 25, 2023 9.550 9.620 9.545 9.600 2,700,521 +0.12(+1.27%)
Oct 24, 2023 9.470 9.490 9.430 9.480 916,088 +0.02(+0.21%)
Oct 23, 2023 9.440 9.530 9.430 9.460 1,605,464 -0.04(-0.42%)
Oct 20, 2023 9.590 9.590 9.481 9.500 1,932,580 -0.12(-1.25%)
Oct 19, 2023 9.670 9.750 9.610 9.620 3,963,402 -0.11(-1.13%)
Oct 18, 2023 9.810 9.821 9.720 9.730 1,194,351 -0.04(-0.41%)
Oct 17, 2023 9.680 9.840 9.650 9.770 1,261,268 +0.07(+0.72%)
Oct 16, 2023 9.660 9.726 9.630 9.700 1,114,305 +0.03(+0.31%)
Oct 13, 2023 9.710 9.750 9.640 9.670 2,179,659 -0.12(-1.23%)
Oct 12, 2023 9.880 9.900 9.730 9.790 1,880,137 -0.10(-1.01%)
Oct 11, 2023 9.930 9.930 9.840 9.890 1,111,839 -0.08(-0.80%)
Oct 10, 2023 10.00 10.04 9.970 9.970 1,103,884 +0.17(+1.73%)
Oct 09, 2023 9.760 9.820 9.745 9.800 817,484 -0.03(-0.31%)
Oct 06, 2023 9.720 9.850 9.690 9.830 1,553,528 +0.05(+0.51%)
Oct 05, 2023 9.740 9.800 9.722 9.780 3,200,547 +0.29(+3.06%)
Oct 04, 2023 9.550 9.550 9.400 9.490 4,631,137 -0.27(-2.77%)
Oct 03, 2023 9.750 9.820 9.720 9.760 1,513,200 -0.08(-0.81%)
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.