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 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%)
Nov 03, 2015 39.75 39.75 39.75 39.75 16,000 -0.52(-1.30%)
Oct 29, 2015 40.27 40.27 40.27 0 +0.27(+0.69%)
Oct 22, 2015 40.00 40.00 40.00 0 +0.50(+1.27%)
Oct 21, 2015 39.50 39.50 39.50 39.50 200 -0.05(-0.13%)
Oct 20, 2015 39.39 39.60 39.39 39.55 97,400 +0.05(+0.13%)
Oct 15, 2015 39.50 39.50 39.50 0 +1.50(+3.95%)
Oct 14, 2015 38.00 38.00 38.00 38.00 100 +0.03(+0.08%)
Oct 13, 2015 37.97 37.97 37.97 37.97 95 -1.93(-4.84%)
Oct 09, 2015 39.90 39.90 39.90 0 +1.85(+4.86%)
Sep 23, 2015 38.05 38.05 38.05 0 -2.20(-5.46%)
Sep 17, 2015 40.25 40.25 40.25 0 -0.15(-0.38%)
Sep 16, 2015 40.35 40.40 40.35 40.40 60,300 +0.90(+2.28%)
Sep 11, 2015 39.50 39.50 39.50 0 +1.75(+4.64%)
Sep 10, 2015 39.34 39.34 37.75 37.75 34,967 -1.81(-4.58%)
Sep 09, 2015 39.56 39.56 39.56 39.56 100 +0.36(+0.92%)
Sep 08, 2015 39.20 39.20 39.20 39.20 6,000 +0.00(+0.00%)
Aug 28, 2015 39.20 39.20 39.20 0 -0.34(-0.86%)
Aug 27, 2015 39.54 39.54 39.54 39.54 24,900 -0.06(-0.15%)
Aug 26, 2015 39.15 39.70 39.15 39.60 63,000 +1.40(+3.66%)
Aug 24, 2015 38.20 38.20 38.20 0 -3.40(-8.17%)
Aug 20, 2015 41.60 41.60 41.60 0 -2.40(-5.45%)
Aug 18, 2015 44.00 44.00 44.00 0 +0.35(+0.80%)
Aug 17, 2015 43.18 43.65 43.18 43.65 12,011 -0.21(-0.48%)
Aug 14, 2015 41.41 43.86 41.41 43.86 15,700 +0.21(+0.49%)
Aug 13, 2015 43.65 43.65 43.65 43.65 8,000 -1.25(-2.78%)
Aug 11, 2015 44.90 44.90 44.90 0 +0.60(+1.35%)
Aug 03, 2015 44.30 44.30 44.30 0 +2.10(+4.98%)
Jul 30, 2015 42.20 42.20 42.20 18,000 -1.60(-3.65%)
Jul 27, 2015 43.80 43.80 43.80 0 -0.94(-2.10%)
Jul 22, 2015 44.74 44.74 44.74 0 +0.79(+1.80%)
Jul 13, 2015 43.95 43.95 43.95 0 +1.70(+4.02%)
Jul 08, 2015 42.25 42.25 42.25 0 -0.76(-1.77%)
Jul 06, 2015 43.01 43.01 43.01 0 -1.54(-3.46%)
Jul 01, 2015 44.55 44.55 44.55 0 +0.20(+0.45%)
Jun 24, 2015 44.35 44.35 44.35 0 +0.35(+0.80%)
Jun 22, 2015 44.00 44.00 44.00 0 +1.87(+4.44%)
Jun 19, 2015 42.17 42.17 42.13 42.13 230,980 -1.72(-3.92%)
Jun 18, 2015 44.05 44.05 41.20 43.85 16 +1.30(+3.06%)
Jun 17, 2015 42.47 42.55 42.47 42.55 170,000 -0.24(-0.56%)
Jun 16, 2015 42.87 43.29 42.79 42.79 1,690,859 -2.21(-4.91%)
Jun 11, 2015 45.00 45.00 45.00 0 +0.15(+0.33%)
Jun 08, 2015 44.85 44.85 44.85 0 +0.45(+1.01%)
Jun 04, 2015 44.40 44.40 44.40 0 -1.02(-2.25%)
Jun 03, 2015 45.29 45.42 45.29 45.42 42,800 +0.22(+0.49%)
Jun 02, 2015 45.20 45.20 45.20 45.20 14,000 +1.07(+2.43%)
May 18, 2015 44.13 44.13 44.13 0 +0.88(+2.03%)
May 15, 2015 43.25 43.27 43.25 43.25 676,440 +0.17(+0.41%)
May 14, 2015 43.08 43.08 43.08 43.08 12,000 -1.45(-3.26%)
May 12, 2015 44.52 44.52 44.52 17,000 +1.75(+4.09%)
May 07, 2015 42.77 42.77 42.77 0 -0.36(-0.84%)
May 01, 2015 43.14 43.14 43.14 0 -1.36(-3.06%)
Apr 28, 2015 44.50 44.50 44.50 0 +0.28(+0.63%)
Apr 27, 2015 44.22 44.22 44.22 44.22 200 +0.53(+1.22%)
Apr 24, 2015 43.69 43.69 43.69 43.69 17,400 +2.04(+4.89%)
Apr 20, 2015 41.65 41.65 41.65 0 +0.10(+0.24%)
Apr 16, 2015 41.55 41.55 41.55 0 +0.41(+1.00%)
Apr 14, 2015 41.14 41.14 41.14 0 +1.55(+3.92%)
Apr 13, 2015 37.58 39.59 39.58 39.59 19,000 +0.46(+1.18%)
Apr 09, 2015 39.12 39.12 39.12 0 -0.37(-0.93%)
Apr 07, 2015 39.49 39.49 39.49 0 +0.31(+0.78%)
Apr 06, 2015 39.30 39.51 39.19 39.19 188,000 -0.27(-0.70%)
Apr 02, 2015 39.46 39.46 39.46 0 +2.07(+5.54%)
Mar 31, 2015 37.39 37.39 37.39 0 -2.36(-5.94%)
Mar 30, 2015 39.38 39.75 39.38 39.75 257,460 +0.45(+1.15%)
Mar 27, 2015 39.27 39.35 39.27 39.30 220,300 -0.85(-2.11%)
Mar 25, 2015 40.15 40.15 40.15 0 -0.23(-0.56%)
Mar 16, 2015 40.38 40.38 40.38 0 +1.20(+3.08%)
Mar 12, 2015 39.17 39.17 39.17 0 +0.41(+1.05%)
Mar 11, 2015 38.76 38.76 38.76 38.76 100,084 +0.29(+0.75%)
Mar 10, 2015 37.65 38.80 37.65 38.48 96,282 -0.60(-1.54%)
Mar 04, 2015 39.08 39.08 39.08 0 -1.00(-2.50%)
Feb 27, 2015 40.08 40.08 40.08 0 +0.08(+0.20%)
Feb 26, 2015 39.98 39.99 39.98 39.99 135,603 +0.59(+1.51%)
Feb 25, 2015 38.90 39.40 38.90 39.40 216,700 +1.10(+2.87%)
Feb 17, 2015 38.30 38.30 38.30 0 +1.42(+3.86%)
Feb 13, 2015 36.88 36.88 36.88 0 +1.40(+3.93%)
Feb 10, 2015 35.48 35.48 35.48 0 -0.22(-0.62%)
Feb 09, 2015 34.70 35.70 34.70 35.70 133 +0.40(+1.13%)
Feb 06, 2015 35.40 35.40 35.30 35.30 99,900 +0.36(+1.03%)
Feb 05, 2015 34.94 34.94 34.94 34.94 270,200 +0.19(+0.55%)
Feb 04, 2015 34.22 34.75 32.19 34.75 22,836 +1.08(+3.19%)
Feb 03, 2015 33.67 33.67 33.67 33.67 4,200 -0.25(-0.74%)
Feb 02, 2015 34.24 34.24 33.92 33.92 141,500 -0.15(-0.44%)
Jan 29, 2015 34.08 34.08 34.08 0 +0.60(+1.78%)
Jan 28, 2015 34.38 34.38 33.48 33.48 253,692 -1.02(-2.96%)
Jan 26, 2015 34.50 34.50 34.50 0 -0.08(-0.22%)
Jan 23, 2015 34.58 34.58 34.58 34.58 19,600 -0.02(-0.07%)
Jan 21, 2015 34.60 34.60 34.60 35,800 -0.07(-0.22%)
Jan 20, 2015 34.67 34.67 34.67 34.67 8,000 +1.17(+3.51%)
Jan 15, 2015 33.50 33.50 33.50 0 -0.65(-1.90%)
Jan 14, 2015 34.15 34.15 34.15 34.15 17,980 +0.15(+0.44%)
Jan 13, 2015 34.00 34.00 34.00 34.00 4,000 -0.10(-0.29%)
Jan 12, 2015 34.25 34.25 34.10 34.10 42,000 -0.20(-0.58%)
Jan 09, 2015 34.30 34.30 34.30 34.30 4,000 -0.55(-1.58%)
Jan 07, 2015 34.85 34.85 34.85 0 -0.55(-1.55%)
Jan 06, 2015 35.35 35.45 35.35 35.40 105,000 -0.20(-0.56%)
Jan 05, 2015 35.50 35.60 35.50 35.60 81,400 -0.11(-0.31%)
Dec 29, 2014 35.71 35.71 35.71 0 -0.89(-2.43%)
Dec 24, 2014 36.60 36.60 36.60 0 +0.20(+0.55%)
Dec 23, 2014 35.44 36.40 35.44 36.40 28,300 +1.07(+3.03%)
Dec 22, 2014 35.48 35.48 35.33 35.33 701 -0.95(-2.61%)
Dec 19, 2014 36.25 36.27 36.25 36.27 68,966 +0.57(+1.61%)
Dec 18, 2014 35.65 35.70 35.65 35.70 80,000 +1.85(+5.47%)
Dec 16, 2014 33.85 33.85 33.85 0 -2.49(-6.85%)
Dec 11, 2014 36.34 36.34 36.34 0 +0.44(+1.22%)
Dec 10, 2014 35.99 35.99 35.90 35.90 101 -1.45(-3.88%)
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.