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 29, 2017 40.88 40.88 40.88 0 +1.22(+3.06%)
Nov 28, 2017 39.66 39.66 39.66 39.66 2,301 -0.08(-0.20%)
Nov 22, 2017 39.74 39.74 39.74 0 +0.96(+2.48%)
Nov 16, 2017 38.77 38.77 38.77 0 -0.43(-1.08%)
Nov 09, 2017 39.20 39.20 39.20 0 -0.40(-1.01%)
Oct 25, 2017 39.60 39.60 39.60 0 +0.00(+0.00%)
Oct 24, 2017 39.60 39.60 39.60 39.60 10,000 +0.91(+2.36%)
Oct 10, 2017 38.69 38.69 38.69 10,000 +0.17(+0.43%)
Oct 03, 2017 38.52 38.52 38.52 0 +2.32(+6.41%)
Sep 21, 2017 36.20 36.20 36.20 0 -1.70(-4.49%)
Sep 11, 2017 37.90 37.90 37.90 0 +0.77(+2.09%)
Aug 21, 2017 37.12 37.12 37.12 4,000 +0.66(+1.82%)
Aug 18, 2017 36.98 36.98 36.46 36.46 180 -0.51(-1.37%)
Aug 11, 2017 36.97 36.97 36.97 0 -2.51(-6.36%)
Aug 04, 2017 39.48 39.48 39.48 0 +1.75(+4.64%)
Aug 03, 2017 37.73 37.73 37.73 37.73 400 -1.52(-3.87%)
Aug 01, 2017 39.25 39.25 39.25 0 +0.10(+0.26%)
Jul 31, 2017 38.50 39.15 38.45 39.15 24,600 +1.31(+3.47%)
Jul 27, 2017 37.84 37.84 37.84 0 +1.12(+3.04%)
Jul 13, 2017 36.72 36.72 36.72 0 -0.80(-2.13%)
Jul 07, 2017 37.52 37.52 37.52 0 -1.75(-4.47%)
Jul 03, 2017 39.27 39.27 39.27 0 +0.10(+0.26%)
Jun 30, 2017 39.17 39.17 39.17 39.17 60,000 +0.25(+0.64%)
Jun 29, 2017 39.08 39.08 38.77 38.92 63,500 -0.30(-0.76%)
Jun 28, 2017 38.73 39.23 38.73 39.23 151,840 +1.15(+3.02%)
Jun 27, 2017 37.88 38.12 37.88 38.08 160,000 +0.20(+0.53%)
Jun 26, 2017 37.88 37.88 37.88 37.88 28,000 -0.45(-1.17%)
Jun 23, 2017 38.33 38.33 38.33 38.33 40,000 -0.20(-0.52%)
Jun 22, 2017 38.52 38.52 38.52 38.52 10,000 +1.71(+4.66%)
Jun 21, 2017 36.82 36.82 36.81 36.81 20 -0.58(-1.55%)
Jun 15, 2017 37.39 37.39 37.39 0 -0.46(-1.21%)
Jun 14, 2017 38.98 38.98 37.85 37.85 56,021 +0.03(+0.07%)
Jun 13, 2017 37.82 37.82 37.82 37.82 1 -0.41(-1.06%)
Jun 07, 2017 38.23 38.23 38.23 0 +0.35(+0.92%)
Jun 02, 2017 37.88 37.88 37.88 50,000 +2.12(+5.94%)
Jun 01, 2017 35.75 35.75 35.75 35.75 36 +0.71(+2.03%)
May 31, 2017 35.95 35.95 35.04 35.04 28,526 -0.43(-1.21%)
May 22, 2017 35.47 35.47 35.47 0 -0.02(-0.07%)
May 19, 2017 35.49 35.49 35.49 35.49 19 +0.14(+0.41%)
May 18, 2017 35.75 35.75 35.35 35.35 761 -1.50(-4.07%)
May 16, 2017 36.85 36.85 36.85 0 +0.35(+0.96%)
May 10, 2017 36.50 36.50 36.50 0 +0.35(+0.97%)
May 05, 2017 36.15 36.15 36.15 0 -1.40(-3.73%)
May 04, 2017 37.55 37.55 37.55 37.55 35,000 +1.62(+4.51%)
May 01, 2017 35.93 35.93 35.93 0 +0.01(+0.03%)
Apr 28, 2017 36.14 36.14 35.92 35.92 139 -1.28(-3.44%)
Apr 27, 2017 37.20 37.20 37.20 37.20 600 +1.01(+2.79%)
Apr 21, 2017 36.19 36.19 36.19 0 +0.39(+1.09%)
Apr 20, 2017 35.80 35.80 35.80 35.80 57,100 +0.00(+0.00%)
Apr 11, 2017 35.80 35.80 35.80 0 +1.53(+4.46%)
Apr 06, 2017 34.27 34.27 34.27 0 -2.42(-6.60%)
Mar 28, 2017 36.69 36.69 36.69 0 +0.35(+0.96%)
Mar 27, 2017 35.50 36.34 35.50 36.34 1,085 -0.45(-1.23%)
Mar 21, 2017 36.79 36.79 36.79 0 -0.76(-2.02%)
Mar 13, 2017 37.55 37.55 37.55 0 +0.30(+0.81%)
Mar 09, 2017 37.25 37.25 37.25 0 -0.30(-0.80%)
Mar 07, 2017 37.55 37.55 37.55 0 -0.55(-1.44%)
Mar 03, 2017 38.10 38.10 38.10 97,300 -1.62(-4.08%)
Mar 01, 2017 39.72 39.72 39.72 0 +1.33(+3.47%)
Feb 17, 2017 38.39 38.39 38.39 0 -0.75(-1.92%)
Feb 16, 2017 39.14 39.14 39.14 39.14 837 +1.18(+3.10%)
Feb 14, 2017 37.96 37.96 37.96 0 -0.64(-1.66%)
Feb 09, 2017 38.60 38.60 38.60 0 -0.59(-1.51%)
Feb 07, 2017 39.20 39.20 39.20 0 +2.20(+5.94%)
Feb 02, 2017 37.00 37.00 37.00 0 -0.18(-0.48%)
Feb 01, 2017 37.17 37.17 37.17 37.17 32 -0.12(-0.31%)
Jan 31, 2017 38.02 38.02 36.80 37.29 277 -0.52(-1.38%)
Jan 30, 2017 38.76 38.76 37.81 37.81 10,907 -1.74(-4.40%)
Jan 27, 2017 39.55 39.55 39.55 39.55 21 +0.60(+1.54%)
Jan 17, 2017 38.95 38.95 38.95 7,500 +0.57(+1.50%)
Jan 11, 2017 38.38 38.38 38.38 0 +0.60(+1.58%)
Jan 05, 2017 37.78 37.78 37.78 0 +0.69(+1.86%)
Jan 04, 2017 37.09 37.09 37.09 37.09 128,459 -0.56(-1.49%)
Dec 30, 2016 37.65 37.65 37.65 0 +0.25(+0.67%)
Dec 23, 2016 37.40 37.40 37.40 0 -0.25(-0.66%)
Dec 21, 2016 37.65 37.65 37.65 0 -0.23(-0.61%)
Dec 20, 2016 37.88 40.55 37.88 37.88 394 -1.67(-4.22%)
Dec 19, 2016 39.55 39.55 39.55 39.55 34 -0.80(-1.98%)
Dec 16, 2016 40.35 40.35 40.35 40.35 78,160 -2.02(-4.77%)
Dec 14, 2016 42.37 42.37 42.37 0 +3.61(+9.31%)
Dec 12, 2016 38.76 38.76 38.76 0 -2.58(-6.24%)
Dec 09, 2016 41.27 41.34 41.27 41.34 15,200 +2.94(+7.65%)
Dec 07, 2016 38.40 38.40 38.40 0 +0.64(+1.69%)
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.