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 29, 2022 39.18 0 -1.27(-3.15%)
Dec 28, 2022 40.10 40.93 40.10 40.45 2,699 -0.30(-0.72%)
Dec 23, 2022 40.75 0 +8.01(+24.47%)
Dec 16, 2022 32.74 0 -1.15(-3.39%)
Dec 15, 2022 33.90 33.90 33.89 33.89 400 +0.04(+0.12%)
Dec 08, 2022 33.85 0 +0.34(+1.01%)
Dec 07, 2022 34.05 34.05 33.51 33.51 51 -0.75(-2.20%)
Dec 06, 2022 34.61 34.61 34.26 34.26 6 +1.71(+5.27%)
Dec 05, 2022 32.55 32.55 32.55 32.55 220,221 -1.42(-4.18%)
Dec 02, 2022 33.97 33.97 33.97 33.97 100 +0.86(+2.59%)
Nov 28, 2022 33.11 0 -0.57(-1.70%)
Nov 25, 2022 33.69 34.48 33.69 33.69 16,160 +1.61(+5.01%)
Nov 14, 2022 32.08 0 +0.55(+1.76%)
Nov 11, 2022 31.53 31.53 31.53 31.53 100 +1.96(+6.61%)
Nov 09, 2022 29.57 0 +1.09(+3.84%)
Nov 04, 2022 28.48 0 +0.35(+1.24%)
Nov 01, 2022 28.13 0 +0.77(+2.80%)
Oct 28, 2022 27.36 0 +0.25(+0.93%)
Oct 21, 2022 27.11 125 -0.19(-0.70%)
Oct 20, 2022 27.30 27.30 27.30 27.30 100 -0.07(-0.26%)
Oct 13, 2022 27.37 0 -1.94(-6.62%)
Oct 07, 2022 29.31 13,230 +0.05(+0.17%)
Oct 06, 2022 28.72 29.26 28.72 29.26 315 +0.24(+0.83%)
Sep 23, 2022 29.02 1,900 -1.78(-5.79%)
Sep 14, 2022 30.80 5,000 +0.63(+2.09%)
Sep 09, 2022 30.17 219,800 +1.33(+4.61%)
Sep 08, 2022 29.55 29.55 28.84 28.84 21,576 +0.16(+0.56%)
Sep 06, 2022 28.68 0 -1.23(-4.11%)
Aug 29, 2022 29.91 0 +0.50(+1.70%)
Aug 22, 2022 29.41 0 -2.09(-6.65%)
Aug 10, 2022 31.50 40,000 +1.70(+5.72%)
Aug 09, 2022 29.80 29.80 29.80 29.80 300 -1.17(-3.79%)
Aug 04, 2022 30.97 0 -0.18(-0.57%)
Jul 29, 2022 31.15 200,000 +0.39(+1.27%)
Jul 25, 2022 30.76 0 +2.27(+7.97%)
Jul 14, 2022 28.49 80,000 -1.28(-4.30%)
Jul 13, 2022 29.55 29.77 29.55 29.77 166,900 -0.30(-1.01%)
Jul 08, 2022 30.07 120,000 +1.52(+5.34%)
Jul 07, 2022 28.55 28.55 28.55 28.55 1 -1.83(-6.02%)
Jul 06, 2022 30.38 30.38 30.38 30.38 5 -0.24(-0.78%)
Jul 05, 2022 30.62 30.62 30.62 30.62 11 +1.33(+4.55%)
Jun 29, 2022 29.29 0 -2.16(-6.88%)
Jun 24, 2022 31.45 0 +1.53(+5.13%)
Jun 23, 2022 29.92 29.92 29.92 29.92 406 +0.37(+1.24%)
Jun 10, 2022 29.55 9,200 -1.18(-3.84%)
Jun 01, 2022 30.73 0 -0.10(-0.32%)
May 23, 2022 30.83 0 +0.43(+1.41%)
May 13, 2022 30.40 0 +1.22(+4.18%)
May 12, 2022 29.18 29.18 29.18 29.18 20 -0.22(-0.76%)
Apr 27, 2022 29.40 0 -0.32(-1.06%)
Apr 26, 2022 29.72 29.72 29.72 29.72 300 +0.16(+0.54%)
Apr 19, 2022 29.56 0 -1.08(-3.52%)
Apr 08, 2022 30.64 0 +0.51(+1.69%)
Apr 07, 2022 30.13 30.13 30.13 30.13 790 -0.93(-2.99%)
Apr 06, 2022 31.06 31.06 31.06 31.06 274 -0.94(-2.94%)
Apr 01, 2022 32.00 0 -2.60(-7.51%)
Mar 23, 2022 34.60 2,300 +0.50(+1.47%)
Mar 18, 2022 34.10 89,200 +1.08(+3.27%)
Mar 11, 2022 33.02 60,000 +0.17(+0.52%)
Mar 10, 2022 32.85 32.85 32.85 32.85 375 -0.40(-1.20%)
Mar 09, 2022 33.25 33.25 33.25 33.25 370 -1.16(-3.37%)
Mar 01, 2022 34.41 0 -0.91(-2.58%)
Feb 22, 2022 35.32 0 -2.79(-7.33%)
Feb 17, 2022 38.11 0 +0.05(+0.14%)
Feb 11, 2022 38.06 0 +0.68(+1.82%)
Feb 10, 2022 37.38 37.38 37.38 37.38 2,717 -1.40(-3.61%)
Feb 08, 2022 38.78 58,000 +1.89(+5.13%)
Feb 04, 2022 36.89 0 +1.74(+4.96%)
Jan 31, 2022 35.14 6,160 -0.16(-0.44%)
Jan 24, 2022 35.30 0 -1.10(-3.02%)
Jan 21, 2022 36.40 36.40 36.40 36.40 1,283 -0.61(-1.65%)
Jan 19, 2022 37.01 0 -0.35(-0.93%)
Jan 18, 2022 37.36 37.36 37.36 37.36 5,502 -1.07(-2.78%)
Jan 14, 2022 38.43 0 +3.01(+8.51%)
Jan 10, 2022 35.41 0 -0.47(-1.32%)
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.