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 )

66.30 +0.65 (+0.99%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 31, 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 26, 2014 37.70 37.70 37.70 0 -0.26(-0.69%)
Nov 25, 2014 37.96 37.96 37.96 37.96 23,360 +0.92(+2.49%)
Nov 24, 2014 37.04 37.04 37.04 37.04 390 -1.13(-2.97%)
Nov 19, 2014 38.17 38.17 38.17 0 -1.03(-2.61%)
Nov 11, 2014 39.20 39.20 39.20 0 -0.06(-0.16%)
Nov 10, 2014 39.26 39.26 39.26 39.26 16,000 +0.58(+1.50%)
Nov 06, 2014 38.68 38.68 38.68 0 -0.32(-0.82%)
Nov 05, 2014 39.94 39.94 39.00 39.00 68,623 -1.31(-3.26%)
Nov 04, 2014 40.33 40.35 39.81 40.31 89,860 -1.29(-3.09%)
Nov 03, 2014 41.75 41.75 41.55 41.60 41,100 -0.10(-0.24%)
Oct 31, 2014 40.00 41.70 40.00 41.70 294,200 +3.62(+9.52%)
Oct 29, 2014 38.08 38.08 38.08 12,800 +0.38(+0.99%)
Oct 28, 2014 37.61 37.70 37.58 37.70 72,000 +0.45(+1.21%)
Oct 27, 2014 37.24 37.25 37.24 37.25 61,800 +0.22(+0.59%)
Oct 22, 2014 37.25 37.30 37.03 37.03 125,111 -0.33(-0.89%)
Oct 21, 2014 37.36 37.36 37.36 37.36 53,400 +0.79(+2.15%)
Oct 17, 2014 36.58 36.58 36.58 36.58 40,128 +0.15(+0.41%)
Oct 15, 2014 36.42 36.42 36.42 10,000 -0.12(-0.31%)
Oct 14, 2014 37.05 37.05 36.54 36.54 300 -1.42(-3.74%)
Oct 13, 2014 38.94 38.94 37.96 100 -0.98(-2.52%)
Oct 10, 2014 38.94 38.20 38.20 38.94 126 +0.74(+1.94%)
Oct 09, 2014 38.20 38.20 38.20 38.20 164 -2.17(-5.39%)
Oct 06, 2014 40.38 40.38 40.38 0 +0.38(+0.96%)
Oct 02, 2014 39.99 39.99 39.99 0 -1.01(-2.46%)
Sep 30, 2014 41.00 41.00 41.00 0 +0.08(+0.18%)
Sep 29, 2014 41.00 41.00 40.92 40.92 176,805 +0.50(+1.24%)
Sep 09, 2014 40.42 40.42 40.42 0 -0.73(-1.76%)
Sep 04, 2014 41.15 41.15 41.15 0 +0.90(+2.24%)
Sep 03, 2014 40.25 40.25 40.25 40.25 356 +0.10(+0.25%)
Aug 20, 2014 40.15 40.15 40.15 0 +0.41(+1.03%)
Aug 08, 2014 39.74 39.74 39.74 0 -0.32(-0.80%)
Aug 07, 2014 39.80 40.06 39.80 40.06 168,000 -0.43(-1.06%)
Aug 01, 2014 40.49 40.49 40.49 15,000 +0.14(+0.35%)
Jul 30, 2014 40.35 40.35 40.35 13,300 -0.61(-1.50%)
Jul 28, 2014 40.96 40.96 40.96 0 +1.25(+3.15%)
Jul 25, 2014 39.96 39.96 39.71 39.71 32,800 -0.66(-1.65%)
Jul 24, 2014 40.57 40.57 40.38 40.38 70,840 +0.21(+0.53%)
Jul 23, 2014 40.16 40.16 40.16 40.16 53,162 -0.45(-1.10%)
Jul 18, 2014 40.61 40.61 40.61 0 -0.16(-0.40%)
Jul 17, 2014 40.77 40.77 40.77 40.77 25,666 -0.44(-1.06%)
Jul 14, 2014 41.21 41.21 41.21 0 +0.56(+1.38%)
Jul 11, 2014 40.65 40.65 40.65 40.65 8,400 -1.20(-2.87%)
Jul 08, 2014 41.85 41.85 41.85 0 -0.58(-1.37%)
Jul 03, 2014 42.43 42.43 42.43 0 -0.37(-0.86%)
Jul 01, 2014 42.80 42.80 42.80 12,200 +0.65(+1.54%)
Jun 30, 2014 42.15 42.15 42.15 42.15 65,200 +0.65(+1.57%)
Jun 27, 2014 41.75 41.75 41.50 41.50 1,826 -0.95(-2.24%)
Jun 26, 2014 42.45 42.45 42.45 42.45 10,000 +0.10(+0.24%)
Jun 25, 2014 42.30 42.35 42.30 42.35 54,000 -0.78(-1.81%)
Jun 24, 2014 43.13 43.13 43.13 43.13 201 +0.71(+1.67%)
Jun 23, 2014 42.42 42.42 42.42 42.42 128 -0.19(-0.45%)
Jun 18, 2014 42.61 42.61 42.61 0 +1.12(+2.70%)
Jun 16, 2014 41.49 41.49 41.49 0 -1.02(-2.41%)
Jun 13, 2014 42.51 42.51 42.51 42.51 21,000 -0.21(-0.49%)
Jun 12, 2014 42.72 42.72 42.72 42.72 9,483 +1.45(+3.51%)
Jun 02, 2014 41.27 41.27 41.27 0 +0.40(+0.98%)
May 30, 2014 40.87 40.87 40.87 40.87 1,974 +1.55(+3.94%)
May 23, 2014 39.32 39.32 39.32 0 +0.45(+1.14%)
May 22, 2014 38.85 38.88 38.85 38.88 83,000 +0.98(+2.60%)
May 21, 2014 37.89 37.89 37.89 37.89 100 -0.86(-2.22%)
May 16, 2014 38.75 38.75 38.75 38.75 0 -0.62(-1.57%)
May 15, 2014 39.37 39.37 39.37 39.37 17 -0.61(-1.53%)
May 07, 2014 39.98 39.98 39.98 0 +0.73(+1.86%)
Apr 29, 2014 39.25 39.25 39.25 0 +0.17(+0.45%)
Apr 25, 2014 39.08 39.08 39.08 39.08 0 -0.79(-1.99%)
Apr 22, 2014 39.87 39.87 39.87 39.87 18,900 +0.41(+1.04%)
Apr 14, 2014 39.46 39.46 39.46 0 -0.31(-0.79%)
Apr 11, 2014 39.77 39.77 39.77 39.77 0 -1.30(-3.15%)
Apr 09, 2014 41.07 41.07 41.07 0 +0.00(+0.00%)
Apr 08, 2014 41.07 41.07 41.07 41.07 100 -2.05(-4.77%)
Apr 01, 2014 43.12 43.12 43.12 0 +0.63(+1.49%)
Mar 28, 2014 42.49 42.49 42.49 42.49 0 +2.02(+4.98%)
Mar 27, 2014 39.97 40.48 39.97 40.48 36,501 -1.37(-3.26%)
Mar 25, 2014 41.84 41.84 41.84 41.84 0 +1.36(+3.36%)
Mar 24, 2014 40.48 40.48 40.48 40.48 254 -2.47(-5.75%)
Mar 19, 2014 42.95 42.95 42.95 42.95 0 +0.12(+0.29%)
Mar 14, 2014 42.83 42.83 42.83 42.83 0 -0.67(-1.55%)
Mar 13, 2014 43.69 43.69 43.48 43.50 693,400 -1.03(-2.31%)
Mar 07, 2014 44.53 44.53 44.53 0 -0.16(-0.36%)
Mar 06, 2014 44.69 44.69 44.69 44.69 400 +1.47(+3.40%)
Mar 03, 2014 43.22 43.22 43.22 0 -1.79(-3.98%)
Feb 28, 2014 45.01 45.01 45.01 45.01 0 -1.24(-2.68%)
Feb 26, 2014 46.25 46.25 46.25 8,200 -0.07(-0.15%)
Feb 25, 2014 46.32 46.32 46.32 46.32 40,350 +0.20(+0.43%)
Feb 24, 2014 46.12 47.15 46.12 46.12 15,100 -1.03(-2.18%)
Feb 20, 2014 47.15 47.15 47.15 0 +1.17(+2.56%)
Feb 14, 2014 45.98 45.98 45.98 1,400 -0.59(-1.26%)
Feb 13, 2014 46.56 46.56 46.56 46.56 503,740 +0.09(+0.18%)
Feb 10, 2014 46.48 46.48 46.48 46.48 20,000 +0.27(+0.60%)
Feb 07, 2014 47.13 47.13 46.20 46.20 0 +0.05(+0.11%)
Feb 06, 2014 45.84 46.15 45.80 46.15 100,400 -0.52(-1.12%)
Feb 05, 2014 45.22 46.67 45.22 46.67 4,550 +1.48(+3.29%)
Feb 04, 2014 44.92 45.19 44.92 45.19 78,625 +0.54(+1.21%)
Feb 03, 2014 45.08 45.08 44.65 44.65 38,100 -2.00(-4.29%)
Jan 31, 2014 46.60 46.65 46.60 46.65 0 -0.73(-1.53%)
Jan 30, 2014 47.25 47.38 47.25 47.38 103,400 -1.40(-2.87%)
Jan 29, 2014 48.75 48.77 48.75 48.77 131,500 -0.02(-0.05%)
Jan 28, 2014 47.80 48.80 47.80 48.80 114 +0.67(+1.39%)
Jan 24, 2014 48.13 48.13 48.13 8,000 -3.03(-5.92%)
Jan 15, 2014 51.16 51.16 51.16 0 +0.16(+0.31%)
Jan 14, 2014 51.00 51.00 51.00 51.00 900 -0.25(-0.49%)
Jan 13, 2014 51.59 51.59 51.17 51.25 7,700 -0.80(-1.54%)
Dec 30, 2013 52.05 52.05 52.05 52.05 0 +1.22(+2.41%)
Dec 20, 2013 50.83 50.83 50.83 0 +1.73(+3.51%)
Dec 16, 2013 49.10 49.10 49.10 0 +0.85(+1.76%)
Dec 12, 2013 48.25 48.25 48.25 0 -0.26(-0.54%)
Dec 11, 2013 48.44 48.51 48.44 48.51 110,000 -0.28(-0.57%)
Dec 06, 2013 48.79 48.79 48.79 0 -0.09(-0.19%)
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.