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 )

63.96 -2.22 (-3.35%)
Streaming Delayed Price Updated: 1:12 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 (%)
Dec 28, 2020 28.81 28.81 28.81 0 +0.00(+0.00%)
Dec 21, 2020 28.81 28.81 28.81 0 -1.76(-5.75%)
Dec 18, 2020 30.07 30.07 30.57 500 +0.49(+1.64%)
Dec 17, 2020 29.25 29.25 30.07 2,800 +0.82(+2.82%)
Dec 14, 2020 29.25 29.25 29.25 0 -0.64(-2.15%)
Dec 09, 2020 29.89 29.89 29.89 0 +0.30(+1.01%)
Dec 08, 2020 29.98 29.98 29.59 400 -0.39(-1.29%)
Dec 04, 2020 29.98 29.98 29.98 0 +1.57(+5.53%)
Dec 01, 2020 28.41 28.41 28.41 0 -2.68(-8.62%)
Nov 30, 2020 31.09 31.09 31.09 31.09 1 -0.36(-1.14%)
Nov 18, 2020 31.45 31.45 31.45 0 +1.05(+3.45%)
Nov 17, 2020 30.40 30.40 30.40 15,000 +0.00(+0.00%)
Nov 10, 2020 30.40 30.40 30.40 0 +0.30(+1.00%)
Nov 09, 2020 29.85 30.10 29.85 30.10 27,615 +2.34(+8.43%)
Nov 06, 2020 27.76 27.76 27.76 27.76 1,900 +0.21(+0.76%)
Nov 04, 2020 27.55 27.55 27.55 0 -0.20(-0.73%)
Oct 28, 2020 27.75 27.75 27.75 0 -0.35(-1.24%)
Oct 23, 2020 28.10 28.10 28.10 0 -0.40(-1.42%)
Oct 21, 2020 28.50 28.50 28.50 0 +0.50(+1.80%)
Oct 20, 2020 27.93 28.00 27.93 28.00 14,026 +0.73(+2.68%)
Oct 19, 2020 27.27 27.27 27.27 27.27 2,500 -0.78(-2.78%)
Oct 16, 2020 28.05 28.05 28.05 28.05 42,800 +0.05(+0.18%)
Oct 15, 2020 28.00 28.00 28.00 28.00 505 -0.40(-1.41%)
Oct 12, 2020 28.40 28.40 28.40 0 -1.60(-5.33%)
Oct 09, 2020 29.69 30.00 29.69 30.00 200 +1.60(+5.63%)
Oct 08, 2020 28.40 28.40 28.40 28.40 238 +0.04(+0.13%)
Oct 07, 2020 28.08 28.08 28.36 11,078 +0.29(+1.02%)
Oct 02, 2020 28.08 28.08 28.08 0 +0.31(+1.12%)
Sep 29, 2020 27.77 27.77 27.77 0 -1.18(-4.09%)
Sep 28, 2020 28.95 28.95 28.95 28.95 100 -0.20(-0.68%)
Sep 24, 2020 29.15 29.15 29.15 0 +0.38(+1.32%)
Sep 22, 2020 28.77 28.77 28.77 0 -1.19(-3.97%)
Sep 17, 2020 29.96 29.96 29.96 0 +0.56(+1.90%)
Sep 16, 2020 29.40 29.40 29.40 29.40 36 -1.26(-4.11%)
Sep 15, 2020 30.66 30.66 30.66 30.66 16 +0.12(+0.39%)
Sep 14, 2020 30.54 30.54 30.54 30.54 1 +2.69(+9.66%)
Sep 09, 2020 27.85 27.85 27.85 0 -1.35(-4.62%)
Sep 08, 2020 29.00 29.20 29.00 29.20 5,579 +1.69(+6.14%)
Sep 04, 2020 27.51 27.51 27.51 6,400 +0.00(+0.00%)
Sep 01, 2020 27.51 27.51 27.51 0 -2.39(-7.99%)
Aug 31, 2020 29.95 29.95 29.30 29.90 670 +0.60(+2.05%)
Aug 28, 2020 29.30 29.30 29.30 29.30 600 +0.00(+0.00%)
Aug 20, 2020 29.30 29.30 29.30 0 -0.72(-2.41%)
Aug 13, 2020 30.02 30.02 30.02 0 +2.12(+7.62%)
Aug 12, 2020 27.90 27.90 27.90 20,000 +0.00(+0.00%)
Aug 11, 2020 27.90 27.90 27.90 27.90 2,100 -1.30(-4.45%)
Aug 10, 2020 29.20 29.20 29.20 29.20 1,200 +2.80(+10.60%)
Aug 07, 2020 28.04 28.04 26.40 26.40 3,200 -0.70(-2.58%)
Aug 05, 2020 27.10 27.10 27.10 0 -0.13(-0.46%)
Aug 03, 2020 27.23 27.23 27.23 0 +1.77(+6.94%)
Jul 31, 2020 25.50 25.50 25.46 25.46 8,500 -0.74(-2.82%)
Jul 30, 2020 26.20 26.20 26.20 26.20 200 -1.78(-6.34%)
Jul 29, 2020 27.98 27.98 27.98 27.98 4,000 -1.02(-3.53%)
Jul 22, 2020 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 21, 2020 29.00 29.00 29.00 29.00 100 +1.03(+3.68%)
Jul 16, 2020 27.97 27.97 27.97 0 +0.17(+0.61%)
Jul 15, 2020 28.05 28.05 27.80 27.80 642 -0.02(-0.07%)
Jul 14, 2020 27.82 27.82 27.60 27.82 763 -0.09(-0.34%)
Jul 10, 2020 27.91 27.91 27.91 0 -0.59(-2.06%)
Jul 07, 2020 28.50 28.50 28.50 0 -0.50(-1.72%)
Jul 06, 2020 30.90 30.90 29.00 29.00 107 +0.55(+1.93%)
Jul 02, 2020 28.45 28.45 28.45 1,900 +0.00(+0.00%)
Jun 29, 2020 28.45 28.45 28.45 0 +1.59(+5.92%)
Jun 25, 2020 26.86 26.86 26.86 0 -1.77(-6.17%)
Jun 24, 2020 28.62 28.62 28.62 28.62 2,200 -0.76(-2.59%)
Jun 23, 2020 29.39 29.39 29.39 29.39 10,000 +0.06(+0.21%)
Jun 19, 2020 29.33 29.33 29.33 0 +1.64(+5.91%)
Jun 18, 2020 29.80 29.80 27.69 12,000 -2.11(-7.08%)
Jun 17, 2020 29.81 29.81 29.80 29.80 4,200 -0.21(-0.71%)
Jun 16, 2020 29.99 30.01 29.99 30.01 15,200 +0.72(+2.47%)
Jun 15, 2020 30.55 30.55 29.15 29.29 12,506 +0.03(+0.09%)
Jun 12, 2020 29.05 29.26 29.05 29.26 11,600 -0.73(-2.43%)
Jun 11, 2020 29.99 29.99 29.99 29.99 1,011 -0.78(-2.52%)
Jun 10, 2020 30.46 30.77 30.46 30.77 7,615 +0.34(+1.12%)
Jun 09, 2020 32.54 32.57 30.42 30.42 49,105 +1.57(+5.45%)
Jun 03, 2020 28.85 28.85 28.85 0 +0.00(+0.00%)
Jun 01, 2020 28.85 28.85 28.85 0 -0.18(-0.62%)
May 29, 2020 29.03 29.03 29.03 29.03 100 -0.50(-1.71%)
May 28, 2020 27.48 27.48 29.53 6,700 +2.05(+7.47%)
May 26, 2020 27.48 27.48 27.48 0 +2.28(+9.05%)
May 22, 2020 25.45 25.45 25.20 25.20 4,600 -0.07(-0.28%)
May 21, 2020 25.27 25.27 25.27 25.27 2 -1.88(-6.91%)
May 19, 2020 27.15 27.15 27.15 0 +1.35(+5.21%)
May 15, 2020 25.80 25.80 25.80 0 -0.13(-0.49%)
May 13, 2020 25.93 25.93 25.93 0 +0.18(+0.69%)
May 12, 2020 25.75 25.75 25.75 25.75 24,000 -0.27(-1.04%)
May 08, 2020 26.02 26.02 26.02 0 -1.30(-4.76%)
May 07, 2020 27.32 27.32 27.32 27.32 1,560 +2.58(+10.43%)
May 06, 2020 24.74 24.74 24.74 24.74 124 -0.46(-1.83%)
Apr 30, 2020 25.20 25.20 25.20 0 -0.55(-2.14%)
Apr 24, 2020 25.75 25.75 25.75 0 +0.16(+0.61%)
Apr 23, 2020 25.93 25.93 25.59 27,500 -0.34(-1.30%)
Apr 22, 2020 25.93 25.93 25.93 25.93 110 -0.01(-0.04%)
Apr 21, 2020 25.94 25.94 25.94 25.94 20,302 +0.78(+3.12%)
Apr 20, 2020 25.16 25.16 25.16 25,000 +0.00(+0.00%)
Apr 17, 2020 24.70 24.70 25.16 1,500 +0.46(+1.85%)
Apr 16, 2020 26.20 26.20 24.60 24.70 12,019 -1.23(-4.75%)
Apr 15, 2020 25.82 25.82 25.93 32,200 +0.11(+0.43%)
Apr 14, 2020 25.58 25.58 25.82 263 +0.24(+0.95%)
Apr 09, 2020 25.58 25.58 25.58 0 +0.00(+0.00%)
Apr 07, 2020 25.58 25.58 25.58 0 +0.79(+3.19%)
Apr 03, 2020 24.79 24.79 24.79 0 -0.11(-0.44%)
Apr 02, 2020 24.85 24.90 24.85 24.90 656 +0.67(+2.77%)
Apr 01, 2020 27.13 27.13 24.23 8,900 -2.91(-10.71%)
Mar 27, 2020 27.13 27.13 27.13 0 -1.97(-6.76%)
Mar 25, 2020 29.10 29.10 29.10 0 +3.23(+12.46%)
Mar 24, 2020 25.88 25.88 25.88 25.88 37,000 +4.60(+21.65%)
Mar 23, 2020 21.23 21.33 21.23 21.27 39,100 -2.70(-11.28%)
Mar 20, 2020 21.66 21.66 23.98 28,000 +2.32(+10.69%)
Mar 19, 2020 22.68 22.68 21.66 21.66 1,138 -1.56(-6.71%)
Mar 18, 2020 23.98 26.94 23.22 23.22 107,553 -2.32(-9.09%)
Mar 17, 2020 25.54 25.54 25.54 25.54 36 +1.30(+5.37%)
Mar 16, 2020 25.14 25.14 24.24 7,060 -0.91(-3.60%)
Mar 13, 2020 29.22 29.22 25.14 7,000 -4.08(-13.95%)
Mar 11, 2020 29.22 29.22 29.22 0 +0.93(+3.30%)
Mar 10, 2020 29.73 29.73 28.29 1,102 -1.44(-4.86%)
Mar 06, 2020 29.73 29.73 29.73 0 -1.21(-3.91%)
Mar 04, 2020 30.94 30.94 30.94 0 -0.34(-1.07%)
Mar 03, 2020 31.25 31.27 31.25 31.27 16,000 -0.16(-0.52%)
Mar 02, 2020 31.44 31.44 31.44 12,000 +0.00(+0.00%)
Feb 28, 2020 31.38 31.44 31.38 31.44 38,000 -0.40(-1.26%)
Feb 27, 2020 31.81 31.84 31.81 31.84 61,900 +0.41(+1.31%)
Feb 26, 2020 32.79 32.79 31.43 12,000 -1.37(-4.17%)
Feb 25, 2020 35.85 35.85 32.79 18,700 -3.06(-8.53%)
Feb 21, 2020 35.85 35.85 35.85 0 +0.00(+0.00%)
Feb 20, 2020 35.85 35.85 35.85 300 +0.00(+0.00%)
Feb 12, 2020 35.85 35.85 35.85 0 +0.02(+0.07%)
Feb 07, 2020 35.83 35.83 35.83 0 +0.00(+0.00%)
Jan 23, 2020 35.83 35.83 35.83 0 +0.00(+0.00%)
Jan 22, 2020 35.85 35.85 35.83 35.83 80,000 -0.32(-0.90%)
Jan 17, 2020 36.15 36.15 36.15 0 +0.10(+0.28%)
Jan 16, 2020 36.00 36.05 36.00 36.05 80,000 -0.34(-0.93%)
Jan 14, 2020 36.39 36.39 36.39 0 +0.84(+2.36%)
Jan 10, 2020 35.55 35.55 35.55 0 +0.00(+0.00%)
Jan 08, 2020 35.55 35.55 35.55 0 -0.73(-2.01%)
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.