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 (%)
Nov 27, 2012 31.93 31.93 31.93 0 +1.52(+5.01%)
Nov 01, 2012 30.41 30.41 30.41 0 +0.37(+1.22%)
Oct 10, 2012 30.04 30.04 30.04 0 -0.49(-1.61%)
Oct 08, 2012 30.53 30.53 30.53 0 -0.80(-2.55%)
Sep 26, 2012 31.33 31.33 31.33 31.33 0 -0.29(-0.92%)
Sep 24, 2012 31.62 31.62 31.62 0 -1.34(-4.07%)
Sep 18, 2012 32.96 32.96 32.96 0 -0.34(-1.02%)
Sep 14, 2012 33.30 33.30 33.30 0 +2.30(+7.42%)
Aug 31, 2012 31.00 31.00 31.00 0 -0.30(-0.96%)
Aug 30, 2012 31.30 31.30 31.30 31.30 1,014 -0.39(-1.23%)
Aug 23, 2012 31.69 31.69 31.69 0 -0.02(-0.07%)
Aug 17, 2012 31.71 31.71 31.71 0 +0.56(+1.81%)
Aug 16, 2012 31.15 31.15 31.15 31.15 80,000 +0.45(+1.47%)
Aug 15, 2012 30.65 30.70 30.65 30.70 60,900 -0.43(-1.37%)
Aug 14, 2012 31.50 31.50 31.12 31.12 220,000 -1.69(-5.14%)
Aug 07, 2012 32.81 32.81 32.81 0 +0.76(+2.37%)
Aug 03, 2012 32.05 32.05 32.05 0 -0.41(-1.26%)
Jul 27, 2012 32.46 32.46 32.46 40,000 +2.16(+7.13%)
Jul 24, 2012 30.30 30.30 30.30 0 -1.75(-5.46%)
Jul 18, 2012 32.05 32.05 32.05 0 -0.33(-1.02%)
Jul 14, 2012 32.38 32.38 32.38 10,000 +0.00(+0.00%)
Jul 13, 2012 32.38 32.38 32.38 32.38 2,000 -1.44(-4.26%)
Jul 03, 2012 33.82 33.82 33.82 0 +0.67(+2.02%)
Jul 02, 2012 33.15 33.15 33.15 33.15 40 +1.01(+3.14%)
Jun 27, 2012 32.14 32.14 32.14 0 -0.06(-0.19%)
Jun 20, 2012 32.20 32.20 32.20 8,000 +0.06(+0.19%)
Jun 19, 2012 31.89 32.14 31.89 32.14 1,600 +0.79(+2.52%)
Jun 15, 2012 31.35 31.35 31.35 0 +1.21(+4.01%)
Jun 06, 2012 30.14 30.14 30.14 2,100 +1.89(+6.69%)
Jun 01, 2012 28.25 28.25 28.25 28.25 0 -1.00(-3.42%)
May 31, 2012 29.25 29.25 29.25 29.25 8 +0.15(+0.52%)
May 25, 2012 29.10 29.10 29.10 29.10 0 -0.20(-0.68%)
May 24, 2012 29.30 29.30 29.30 29.30 32 -1.05(-3.46%)
May 09, 2012 30.35 30.35 30.35 0 -0.76(-2.44%)
May 07, 2012 31.11 31.11 31.11 31.11 0 -2.14(-6.44%)
Apr 16, 2012 33.25 33.25 33.25 0 -0.40(-1.19%)
Apr 02, 2012 33.65 33.65 33.65 118,252 +0.47(+1.43%)
Mar 30, 2012 33.18 33.18 33.18 33.18 9,700 -1.77(-5.07%)
Mar 16, 2012 34.95 34.95 34.95 18,400 +0.83(+2.42%)
Mar 13, 2012 34.12 34.12 34.12 0 +0.48(+1.41%)
Mar 12, 2012 33.45 33.65 33.45 33.65 800 -1.02(-2.94%)
Feb 24, 2012 34.67 34.67 34.67 0 +1.17(+3.49%)
Feb 21, 2012 33.50 33.50 33.50 0 -0.81(-2.36%)
Feb 16, 2012 34.31 34.31 34.31 0 +0.61(+1.81%)
Feb 09, 2012 33.70 33.70 33.70 0 +0.15(+0.45%)
Feb 07, 2012 33.55 33.55 33.55 0 +0.65(+1.98%)
Feb 03, 2012 32.90 32.90 32.90 0 +0.45(+1.39%)
Feb 01, 2012 32.45 32.45 32.45 0 -2382.55(-98.66%)
Jan 31, 2012 2415 2415 31.90 2415 50,201 +2383.95(+7677.78%)
Jan 27, 2012 31.05 31.05 31.05 31.05 0 +1.92(+6.59%)
Jan 17, 2012 29.13 29.13 29.13 12,800 +0.43(+1.50%)
Dec 09, 2011 28.70 28.70 28.70 0 +0.05(+0.17%)
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.