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 (%)
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%)
Nov 02, 2018 37.72 37.72 37.72 0 -1.24(-3.18%)
Oct 31, 2018 38.96 38.96 38.96 0 +0.00(+0.00%)
Oct 24, 2018 38.96 38.96 38.96 0 +0.00(+0.00%)
Oct 23, 2018 38.96 38.96 38.96 112,200 +0.00(+0.00%)
Oct 18, 2018 38.96 38.96 38.96 0 -0.23(-0.59%)
Oct 17, 2018 39.19 39.19 39.19 39.19 17 -0.71(-1.78%)
Oct 16, 2018 39.83 39.90 39.83 39.90 56,000 +0.54(+1.37%)
Oct 15, 2018 39.36 39.36 39.16 39.36 220 -2.19(-5.27%)
Oct 08, 2018 41.55 41.55 41.55 0 +0.05(+0.12%)
Oct 03, 2018 41.50 41.50 41.50 0 +0.00(+0.00%)
Oct 01, 2018 41.50 41.50 41.50 0 +0.00(+0.00%)
Sep 21, 2018 41.50 41.50 41.50 0 +1.30(+3.23%)
Sep 20, 2018 40.20 40.20 40.20 15,000 +0.00(+0.00%)
Sep 19, 2018 40.20 40.20 40.20 20,000 +0.00(+0.00%)
Sep 18, 2018 40.15 40.20 40.15 40.20 60,000 +0.62(+1.57%)
Sep 17, 2018 39.58 39.58 39.58 39.58 101 +0.30(+0.78%)
Sep 13, 2018 39.27 39.27 39.27 0 +0.10(+0.26%)
Sep 11, 2018 39.17 39.17 39.17 0 -1.00(-2.49%)
Sep 05, 2018 40.17 40.17 40.17 0 +0.00(+0.00%)
Aug 29, 2018 40.17 40.17 40.17 0 +1.23(+3.17%)
Aug 28, 2018 38.94 38.94 38.94 38.94 107 +0.24(+0.63%)
Aug 27, 2018 38.70 38.70 38.70 30,000 +0.00(+0.00%)
Aug 24, 2018 38.70 38.70 38.70 38.70 100 -0.85(-2.15%)
Aug 22, 2018 39.55 39.55 39.55 0 +0.00(+0.00%)
Aug 20, 2018 39.55 39.55 39.55 0 +1.26(+3.29%)
Aug 17, 2018 38.29 38.29 38.29 38.29 100 -0.71(-1.82%)
Aug 16, 2018 39.00 39.00 39.00 39.00 40,000 +0.23(+0.58%)
Aug 14, 2018 38.77 38.77 38.77 0 +0.12(+0.32%)
Aug 13, 2018 38.65 38.65 38.65 38.65 31,786 -0.07(-0.18%)
Aug 10, 2018 38.82 38.99 38.72 38.72 400 -0.56(-1.43%)
Aug 09, 2018 39.40 39.40 39.28 39.28 445 +0.05(+0.13%)
Jul 31, 2018 39.23 39.23 39.23 0 -2.59(-6.19%)
Jul 30, 2018 41.82 41.82 41.82 41.82 100 +1.55(+3.84%)
Jul 25, 2018 40.27 40.27 40.27 0 +1.62(+4.20%)
Jun 22, 2018 38.65 38.65 38.65 0 +0.14(+0.36%)
Jun 21, 2018 38.51 38.51 38.51 38.51 38 -2.34(-5.72%)
Jun 11, 2018 40.85 40.85 40.85 0 -0.20(-0.49%)
Jun 06, 2018 41.05 41.05 41.05 0 +0.01(+0.02%)
Jun 05, 2018 41.35 41.35 41.04 41.04 139 +0.09(+0.21%)
May 29, 2018 40.95 40.95 40.95 0 -0.80(-1.91%)
May 21, 2018 41.75 41.75 41.75 0 -0.35(-0.83%)
May 18, 2018 42.08 42.10 42.08 42.10 104,456 -0.70(-1.64%)
May 17, 2018 42.80 42.94 42.80 42.80 356,820 +1.17(+2.82%)
May 16, 2018 41.70 41.70 41.62 41.62 30,000 -0.12(-0.30%)
May 15, 2018 41.75 41.75 41.75 41.75 183,145 -1.06(-2.48%)
May 14, 2018 41.10 42.81 41.10 42.81 13,753 +1.25(+3.01%)
May 10, 2018 41.56 41.56 41.56 0 +0.70(+1.72%)
May 09, 2018 40.86 40.86 40.86 40.86 290 +0.49(+1.21%)
May 01, 2018 40.37 40.37 40.37 0 -0.69(-1.68%)
Apr 19, 2018 41.06 41.06 41.06 0 -0.03(-0.08%)
Apr 18, 2018 42.09 42.09 41.09 41.09 44 -0.06(-0.15%)
Apr 17, 2018 41.02 41.15 41.02 41.15 102 -0.26(-0.64%)
Apr 10, 2018 41.42 41.42 41.42 0 +0.61(+1.50%)
Apr 06, 2018 40.80 40.80 40.80 0 -0.38(-0.93%)
Apr 02, 2018 41.19 41.19 41.19 0 -0.34(-0.83%)
Mar 26, 2018 41.53 41.53 41.53 0 -0.32(-0.76%)
Mar 23, 2018 41.75 41.85 41.75 41.85 141,000 -0.25(-0.59%)
Mar 22, 2018 42.10 42.10 42.10 42.10 45,400 -0.65(-1.52%)
Mar 21, 2018 42.42 42.75 42.42 42.75 123,000 +0.16(+0.37%)
Mar 05, 2018 42.59 42.59 42.59 0 -0.84(-1.93%)
Mar 02, 2018 43.43 43.43 43.43 43.43 9 +0.53(+1.23%)
Mar 01, 2018 42.88 42.90 42.88 42.90 32,600 -0.99(-2.26%)
Feb 28, 2018 43.89 43.89 43.89 43.89 400 -1.29(-2.85%)
Feb 20, 2018 45.18 45.18 45.18 0 -0.35(-0.77%)
Feb 16, 2018 45.53 45.53 45.53 0 +1.16(+2.62%)
Feb 14, 2018 44.37 44.37 44.37 0 -0.81(-1.80%)
Jan 30, 2018 45.18 45.18 45.18 0 -0.51(-1.12%)
Jan 29, 2018 45.70 45.70 45.70 45.70 7,602 -0.60(-1.30%)
Jan 26, 2018 46.30 46.30 46.30 46.30 31,200 -0.75(-1.59%)
Jan 25, 2018 47.05 47.05 47.05 47.05 20,000 -0.33(-0.70%)
Jan 22, 2018 47.38 47.38 47.38 0 +0.21(+0.45%)
Jan 19, 2018 47.17 47.17 47.17 47.17 268 +0.24(+0.51%)
Jan 17, 2018 46.93 46.93 46.93 0 -0.21(-0.45%)
Jan 12, 2018 47.14 47.14 47.14 0 +1.51(+3.31%)
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.