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 )

63.96 -2.22 (-3.35%)
Streaming Delayed Price Updated: 1:12 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 29, 2019 36.15 36.15 36.15 0 +3.95(+12.27%)
Oct 23, 2019 32.20 32.20 32.20 0 +0.00(+0.00%)
Oct 17, 2019 32.20 32.20 32.20 0 +0.00(+0.00%)
Oct 16, 2019 32.20 32.20 32.20 35,200 +0.00(+0.00%)
Oct 14, 2019 32.20 32.20 32.20 0 -2.32(-6.73%)
Oct 11, 2019 34.40 34.52 34.40 34.52 30,000 +1.04(+3.10%)
Oct 02, 2019 33.49 33.49 33.49 0 -0.08(-0.25%)
Sep 30, 2019 33.57 33.57 33.57 0 -1.95(-5.50%)
Sep 25, 2019 35.52 35.52 35.52 0 +0.77(+2.20%)
Sep 24, 2019 34.76 34.76 34.76 34.76 400 +0.12(+0.35%)
Sep 20, 2019 34.64 34.64 34.64 0 +2.03(+6.22%)
Sep 17, 2019 32.61 32.61 32.61 0 +0.00(+0.00%)
Sep 13, 2019 32.61 32.61 32.61 0 +0.00(+0.00%)
Sep 03, 2019 32.61 32.61 32.61 0 -0.11(-0.34%)
Aug 27, 2019 32.73 32.73 32.73 0 +0.62(+1.92%)
Aug 22, 2019 32.11 32.11 32.11 0 -0.26(-0.80%)
Aug 21, 2019 32.32 32.37 32.32 32.37 20 -0.17(-0.52%)
Aug 16, 2019 32.54 32.54 32.54 0 -0.54(-1.63%)
Aug 14, 2019 33.08 33.08 33.08 0 -2.12(-6.03%)
Aug 13, 2019 35.20 35.20 35.20 765 +0.00(+0.00%)
Aug 12, 2019 32.85 35.20 32.85 35.20 15 +0.36(+1.03%)
Aug 09, 2019 34.89 34.89 34.84 34.84 100 +0.57(+1.65%)
Aug 07, 2019 34.27 34.27 34.27 0 +0.00(+0.00%)
Aug 06, 2019 34.27 34.27 34.27 34.27 50,000 +0.35(+1.05%)
Aug 05, 2019 34.19 34.19 33.92 33.92 106 -1.82(-5.09%)
Jul 31, 2019 35.74 35.74 35.74 0 +0.62(+1.77%)
Jul 29, 2019 35.12 35.12 35.12 0 +0.00(+0.00%)
Jul 26, 2019 35.12 35.12 35.12 35.12 100 -1.16(-3.20%)
Jul 23, 2019 36.28 36.28 36.28 0 +1.13(+3.23%)
Jul 18, 2019 35.15 35.15 35.15 0 -0.22(-0.62%)
Jul 09, 2019 35.36 35.36 35.36 0 +0.63(+1.82%)
Jul 08, 2019 34.73 34.73 34.73 20,000 +0.00(+0.00%)
Jul 05, 2019 34.73 34.73 34.73 34.73 100 -0.91(-2.54%)
Jul 02, 2019 35.64 35.64 35.64 0 +0.23(+0.64%)
Jun 26, 2019 35.41 35.41 35.41 0 +0.35(+1.01%)
Jun 25, 2019 35.05 35.05 35.05 35.05 10 +0.20(+0.56%)
Jun 21, 2019 34.86 34.86 34.86 0 +0.00(+0.00%)
Jun 20, 2019 34.91 34.94 34.86 34.86 1,410,464 +0.09(+0.26%)
Jun 19, 2019 34.77 34.77 34.77 34.77 10,035 -0.04(-0.12%)
Jun 13, 2019 34.81 34.81 34.81 0 +0.00(+0.00%)
Jun 12, 2019 34.81 34.81 34.81 34.81 200 -0.13(-0.37%)
Jun 10, 2019 34.94 34.94 34.94 0 -0.06(-0.17%)
Jun 07, 2019 35.00 35.00 35.00 35.00 200 -0.10(-0.28%)
Jun 06, 2019 35.08 35.37 35.08 35.10 4,200 +0.27(+0.79%)
Jun 05, 2019 34.62 34.83 34.62 34.83 10,127 +0.59(+1.71%)
Jun 04, 2019 34.24 34.24 34.24 34.24 20,568 -1.15(-3.25%)
May 21, 2019 35.39 35.39 35.39 0 +0.00(+0.00%)
May 17, 2019 35.39 35.39 35.39 0 +0.38(+1.10%)
May 16, 2019 35.24 35.24 35.01 35.01 60,014 +0.76(+2.20%)
May 15, 2019 34.35 34.35 34.25 34.25 1,400 -0.17(-0.49%)
May 13, 2019 34.42 34.42 34.42 0 -2.14(-5.84%)
May 03, 2019 36.55 36.55 36.55 0 +0.89(+2.50%)
May 02, 2019 35.66 35.66 35.66 35.66 64 +0.16(+0.45%)
Apr 30, 2019 35.50 35.50 35.50 0 -0.12(-0.33%)
Apr 29, 2019 35.69 35.69 35.62 35.62 107 +0.14(+0.38%)
Apr 25, 2019 35.48 35.48 35.48 0 -0.59(-1.63%)
Apr 24, 2019 36.07 36.07 36.07 0 -0.14(-0.39%)
Apr 23, 2019 36.21 36.21 36.21 36.21 201,700 -0.11(-0.31%)
Apr 17, 2019 36.33 36.33 36.33 0 +0.65(+1.82%)
Apr 16, 2019 35.83 35.83 35.67 35.67 652,425 +0.30(+0.85%)
Apr 15, 2019 35.38 35.38 35.38 35.38 116,376 +0.03(+0.08%)
Apr 09, 2019 35.35 35.35 35.35 0 -1.10(-3.03%)
Apr 04, 2019 36.45 36.45 36.45 0 +0.80(+2.24%)
Mar 28, 2019 35.65 35.65 35.65 0 +0.00(+0.00%)
Mar 25, 2019 35.65 35.65 35.65 0 +0.00(+0.00%)
Mar 22, 2019 35.61 35.65 35.61 35.65 45,600 -0.50(-1.38%)
Mar 19, 2019 36.15 36.15 36.15 0 +1.80(+5.24%)
Mar 12, 2019 34.35 34.35 34.35 0 -0.93(-2.64%)
Mar 08, 2019 35.28 35.28 35.28 0 +0.00(+0.00%)
Feb 25, 2019 35.28 35.28 35.28 0 +0.00(+0.00%)
Feb 21, 2019 35.28 35.28 35.28 0 +0.00(+0.00%)
Feb 19, 2019 35.28 35.28 35.28 0 +0.00(+0.00%)
Feb 04, 2019 35.28 35.28 35.28 0 +0.00(+0.00%)
Jan 30, 2019 35.28 35.28 35.28 0 +0.00(+0.00%)
Jan 18, 2019 35.28 35.28 35.28 0 -0.52(-1.45%)
Jan 17, 2019 35.80 35.80 35.80 18,400 +0.00(+0.00%)
Jan 14, 2019 35.80 35.80 35.80 0 +0.00(+0.00%)
Jan 11, 2019 35.48 35.80 35.48 35.80 86,700 +1.48(+4.32%)
Jan 09, 2019 34.32 34.32 34.32 0 -0.56(-1.60%)
Jan 08, 2019 34.88 34.88 34.88 34.88 42,375 +0.80(+2.33%)
Jan 07, 2019 34.08 34.08 34.08 34.08 60 +0.97(+2.93%)
Jan 04, 2019 33.11 33.11 33.11 33.11 1,300 +0.71(+2.19%)
Jan 03, 2019 32.40 32.40 32.40 20,000 +0.00(+0.00%)
Dec 28, 2018 32.40 32.40 32.40 0 -0.15(-0.46%)
Dec 24, 2018 32.55 32.55 32.55 0 +0.07(+0.23%)
Dec 21, 2018 32.38 32.48 32.05 32.48 23,600 -1.49(-4.40%)
Dec 17, 2018 33.97 33.97 33.97 0 +0.00(+0.00%)
Dec 13, 2018 33.97 33.97 33.97 0 -0.42(-1.21%)
Dec 11, 2018 34.39 34.39 34.39 0 -0.17(-0.50%)
Dec 10, 2018 34.56 34.56 34.56 20,000 +0.00(+0.00%)
Dec 07, 2018 34.56 34.56 34.56 12,000 +0.00(+0.00%)
Dec 06, 2018 34.96 34.96 34.56 34.56 5,471 -0.95(-2.68%)
Dec 04, 2018 35.81 35.81 35.51 35.51 20,400 -1.02(-2.79%)
Dec 03, 2018 36.76 36.76 36.53 36.53 590 -0.52(-1.41%)
Nov 26, 2018 37.05 37.05 37.05 0 +1.04(+2.89%)
Nov 21, 2018 36.01 36.01 36.01 0 +0.00(+0.00%)
Nov 20, 2018 36.16 36.16 36.01 36.01 185 -1.64(-4.36%)
Nov 16, 2018 37.65 37.65 37.65 0 +0.31(+0.84%)
Nov 15, 2018 37.34 37.34 37.34 37.34 1,640 -1.74(-4.47%)
Nov 14, 2018 39.08 39.08 39.08 39.08 26,000 +0.72(+1.88%)
Nov 13, 2018 38.36 38.36 38.36 200,000 +0.00(+0.00%)
Nov 06, 2018 38.36 38.36 38.36 0 +0.64(+1.70%)
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.