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

Sumitomo Mitsui Financial Group Inc (OP: SMFNF )

63.95 -2.23 (-3.36%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 7, 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 (%)
Oct 26, 2016 32.30 32.30 32.30 0 -1.01(-3.04%)
Oct 20, 2016 33.31 33.31 33.31 0 +2.27(+7.32%)
Oct 18, 2016 31.04 31.04 31.04 0 -1.27(-3.94%)
Oct 13, 2016 32.31 32.31 32.31 0 -0.30(-0.92%)
Oct 12, 2016 34.01 34.01 32.61 32.61 10,233 -2.50(-7.11%)
Oct 11, 2016 35.11 35.11 35.11 35.11 20 +3.50(+11.07%)
Oct 04, 2016 31.61 31.61 31.61 0 -2.34(-6.89%)
Oct 03, 2016 33.95 33.95 33.95 33.95 0 +0.00(+0.00%)
Sep 30, 2016 33.95 33.95 33.95 33.95 40 +1.40(+4.30%)
Sep 29, 2016 32.55 32.55 32.55 32.55 35 -0.80(-2.40%)
Sep 28, 2016 33.35 33.35 33.35 33.35 76 -3.53(-9.57%)
Sep 27, 2016 33.31 36.88 33.31 36.88 3,596 +2.75(+8.06%)
Sep 23, 2016 34.13 34.13 34.13 0 -2.63(-7.16%)
Sep 22, 2016 36.00 36.76 36.00 36.76 10,200 +3.15(+9.37%)
Sep 20, 2016 33.61 33.61 33.61 0 +0.42(+1.28%)
Sep 13, 2016 33.19 33.19 33.19 0 +0.43(+1.30%)
Sep 12, 2016 32.76 32.76 32.76 32.76 85 -2.25(-6.43%)
Sep 09, 2016 35.01 35.01 35.01 35.01 6,000 -0.60(-1.68%)
Sep 07, 2016 35.61 35.61 35.61 0 -0.25(-0.70%)
Sep 02, 2016 35.86 35.86 35.86 0 +0.96(+2.76%)
Sep 01, 2016 34.90 34.90 34.90 34.90 35 +0.35(+1.01%)
Aug 31, 2016 34.55 34.55 34.55 34.55 400 +1.15(+3.44%)
Aug 30, 2016 33.91 33.91 33.40 33.40 40,028 +0.20(+0.60%)
Aug 29, 2016 33.20 33.20 33.20 33.20 68 +1.03(+3.20%)
Aug 25, 2016 32.17 32.17 32.17 0 -0.01(-0.03%)
Aug 24, 2016 32.18 32.18 32.18 32.18 83 -0.41(-1.26%)
Aug 19, 2016 32.59 32.59 32.59 0 -1.41(-4.15%)
Aug 18, 2016 33.75 34.00 33.75 34.00 6,800 +1.03(+3.12%)
Aug 17, 2016 33.08 33.08 32.97 32.97 112 +0.67(+2.07%)
Aug 16, 2016 32.30 32.30 32.30 32.30 2,986 -0.70(-2.12%)
Aug 15, 2016 33.00 33.00 33.00 33.00 100 -0.30(-0.90%)
Aug 10, 2016 33.30 33.30 33.30 0 +2.05(+6.56%)
Aug 08, 2016 31.25 31.25 31.25 0 +0.12(+0.40%)
Aug 03, 2016 31.12 31.12 31.12 0 +0.50(+1.65%)
Jul 29, 2016 30.62 30.62 30.62 0 +1.44(+4.93%)
Jul 25, 2016 29.18 29.18 29.18 0 -2.24(-7.12%)
Jul 20, 2016 31.42 31.42 31.42 5,000 -0.18(-0.57%)
Jul 19, 2016 31.60 31.60 31.60 31.60 346 +2.10(+7.12%)
Jul 18, 2016 29.50 29.50 29.50 29.50 1,500 -0.05(-0.17%)
Jul 15, 2016 29.55 29.55 29.55 29.55 120 +0.15(+0.51%)
Jul 13, 2016 29.40 29.40 29.40 0 -0.55(-1.84%)
Jul 12, 2016 29.50 29.95 29.50 29.95 163,320 +1.35(+4.72%)
Jul 11, 2016 28.60 28.60 28.60 28.60 15,025 +0.60(+2.14%)
Jun 29, 2016 28.00 28.00 28.00 0 -0.57(-2.01%)
Jun 28, 2016 26.64 28.57 26.56 28.57 28,492 +1.72(+6.42%)
Jun 27, 2016 28.00 28.00 26.85 26.85 239 -1.65(-5.79%)
Jun 24, 2016 29.88 29.88 28.50 28.50 24,556 -2.61(-8.40%)
Jun 23, 2016 31.11 31.11 31.11 31.11 30,300 +2.26(+7.84%)
Jun 22, 2016 28.85 28.85 28.85 28.85 50,112 -1.40(-4.62%)
Jun 20, 2016 30.25 30.25 30.25 0 +0.74(+2.50%)
Jun 17, 2016 29.51 29.51 29.51 29.51 50,300 +0.00(+0.00%)
Jun 16, 2016 29.51 29.51 29.51 29.51 43,000 +0.10(+0.34%)
Jun 15, 2016 29.51 29.51 29.41 29.41 68,300 +1.66(+5.99%)
Jun 14, 2016 27.75 27.75 27.75 27.75 29,836 -2.85(-9.31%)
Jun 09, 2016 30.60 30.60 30.60 0 +0.30(+0.99%)
Jun 08, 2016 30.30 30.30 30.30 30.30 301 -1.51(-4.75%)
Jun 01, 2016 31.81 31.81 31.81 0 +1.13(+3.69%)
May 25, 2016 30.68 30.68 30.68 0 +0.13(+0.43%)
May 20, 2016 30.55 30.55 30.55 0 -0.30(-0.97%)
May 19, 2016 30.85 30.85 30.85 30.85 200 +1.85(+6.38%)
May 11, 2016 29.00 29.00 29.00 0 -0.27(-0.92%)
May 10, 2016 29.27 29.27 29.27 29.27 54 +0.73(+2.56%)
May 09, 2016 28.56 28.56 28.54 28.54 168 -1.21(-4.07%)
Apr 29, 2016 29.75 29.75 29.75 0 -0.75(-2.46%)
Apr 28, 2016 30.50 30.50 30.50 30.50 40,068 -0.42(-1.36%)
Apr 27, 2016 33.21 33.21 30.92 30.92 70,001 -1.78(-5.44%)
Apr 26, 2016 32.70 32.70 32.70 32.70 55 +1.09(+3.44%)
Apr 15, 2016 31.61 31.61 31.61 0 +1.59(+5.30%)
Apr 13, 2016 30.02 30.02 30.02 2,100 +1.01(+3.47%)
Apr 11, 2016 29.01 29.01 29.01 0 +0.19(+0.65%)
Apr 06, 2016 28.82 28.82 28.82 0 +0.56(+1.99%)
Apr 05, 2016 27.08 28.26 27.08 28.26 35,646 +0.41(+1.48%)
Apr 01, 2016 27.85 27.85 27.85 0 -0.80(-2.79%)
Mar 31, 2016 28.79 28.79 28.65 28.65 59 -1.14(-3.83%)
Mar 28, 2016 29.79 29.79 29.79 0 -2.17(-6.80%)
Mar 21, 2016 31.96 31.96 31.96 0 +0.54(+1.73%)
Mar 16, 2016 31.42 31.42 31.42 0 -0.79(-2.46%)
Mar 15, 2016 32.21 32.21 32.21 32.21 52,000 +1.26(+4.08%)
Mar 14, 2016 32.42 32.42 30.95 30.95 20,024 +0.22(+0.73%)
Mar 10, 2016 30.73 30.73 30.73 0 -0.10(-0.32%)
Mar 09, 2016 30.82 30.82 30.82 30.82 20,300 +0.88(+2.92%)
Mar 08, 2016 29.95 29.95 29.95 29.95 15 -1.88(-5.89%)
Mar 07, 2016 30.10 31.82 30.10 31.82 46,827 +0.82(+2.66%)
Mar 04, 2016 30.20 31.00 30.20 31.00 1,205 -0.73(-2.29%)
Mar 03, 2016 31.71 31.73 31.71 31.73 36,400 +4.23(+15.36%)
Mar 02, 2016 29.02 29.25 27.50 27.50 400,043 -1.02(-3.59%)
Mar 01, 2016 28.43 28.52 28.43 28.52 151,800 +0.45(+1.60%)
Feb 29, 2016 27.98 28.07 27.98 28.07 125,000 +1.38(+5.15%)
Feb 25, 2016 26.70 26.70 26.70 0 -0.53(-1.93%)
Feb 24, 2016 27.23 27.23 27.23 27.23 20,000 +0.40(+1.49%)
Feb 23, 2016 26.85 26.85 26.82 26.82 40,100 +0.00(+0.00%)
Feb 22, 2016 26.48 26.82 26.24 26.82 100,300 +0.72(+2.78%)
Feb 19, 2016 26.10 26.10 26.10 26.10 20,032 -1.77(-6.37%)
Feb 18, 2016 27.88 27.88 27.88 27.88 150,000 +1.37(+5.19%)
Feb 17, 2016 27.90 27.90 26.50 26.50 158,350 -1.06(-3.85%)
Feb 16, 2016 27.62 27.65 27.50 27.56 851,900 +2.11(+8.30%)
Feb 10, 2016 25.45 25.45 25.45 0 -0.82(-3.14%)
Feb 09, 2016 26.60 26.60 25.20 26.27 221,600 -1.43(-5.14%)
Feb 08, 2016 27.86 27.86 27.70 27.70 118,600 +0.05(+0.18%)
Feb 05, 2016 27.65 27.65 27.65 27.65 300 -5.10(-15.57%)
Jan 29, 2016 32.75 32.75 32.75 0 -0.85(-2.53%)
Jan 28, 2016 33.60 33.60 33.60 33.60 240,048 -0.90(-2.61%)
Jan 27, 2016 34.75 34.75 34.50 34.50 90,000 +0.60(+1.77%)
Jan 26, 2016 33.55 33.90 33.55 33.90 9,200 +0.60(+1.80%)
Jan 25, 2016 33.30 33.30 33.30 33.30 200 +0.30(+0.91%)
Jan 22, 2016 33.00 33.00 33.00 33.00 59,293 +1.15(+3.61%)
Jan 21, 2016 31.85 31.85 31.85 31.85 44 -0.20(-0.62%)
Jan 20, 2016 32.05 32.05 32.05 32.05 59 -1.80(-5.32%)
Jan 19, 2016 33.85 33.85 33.85 33.85 33 -0.55(-1.60%)
Jan 14, 2016 34.40 34.40 34.40 0 -1.86(-5.12%)
Jan 13, 2016 35.90 36.26 35.90 36.26 389,600 +0.91(+2.56%)
Jan 07, 2016 35.35 35.35 35.35 0 -0.40(-1.12%)
Jan 06, 2016 35.75 35.75 35.75 35.75 4 -2.00(-5.30%)
Dec 31, 2015 37.75 37.75 37.75 0 +0.35(+0.94%)
Dec 24, 2015 37.40 37.40 37.40 0 -0.55(-1.45%)
Dec 23, 2015 37.95 37.95 37.95 37.95 100 +0.95(+2.57%)
Dec 22, 2015 37.00 37.00 37.00 37.00 4,500 -1.10(-2.89%)
Dec 16, 2015 38.10 38.10 38.10 0 +0.52(+1.39%)
Dec 15, 2015 36.54 37.58 36.54 37.58 72,059 -1.42(-3.65%)
Dec 11, 2015 39.00 39.00 39.00 0 +1.05(+2.77%)
Dec 10, 2015 37.95 37.95 37.95 37.95 567 -0.40(-1.04%)
Dec 07, 2015 38.35 38.35 38.35 0 -0.25(-0.65%)
Dec 03, 2015 38.60 38.60 38.60 0 -0.17(-0.45%)
Dec 01, 2015 38.77 38.77 38.77 0 +0.07(+0.19%)
Nov 30, 2015 38.70 38.70 38.70 38.70 65 -1.50(-3.73%)
Nov 20, 2015 40.20 40.20 40.20 40.20 25,800 -0.05(-0.12%)
Nov 18, 2015 40.25 40.25 40.25 0 -0.31(-0.76%)
Nov 13, 2015 40.56 40.56 40.56 0 -1.49(-3.54%)
Nov 11, 2015 42.05 42.05 42.05 0 +3.75(+9.79%)
Nov 04, 2015 38.30 38.30 38.30 0 -1.45(-3.65%)
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.