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 )

61.43 -0.35 (-0.57%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 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 (%)
Feb 23, 2021 35.75 35.75 35.75 0 +0.49(+1.38%)
Feb 18, 2021 35.26 35.26 35.26 0 -1.19(-3.27%)
Feb 16, 2021 36.46 36.46 36.46 0 +2.21(+6.44%)
Feb 12, 2021 32.39 32.39 34.25 12,000 +1.86(+5.74%)
Feb 11, 2021 32.39 32.39 32.39 32.39 6 -3.56(-9.90%)
Feb 10, 2021 35.95 35.95 35.95 35.95 1,350 +1.25(+3.60%)
Feb 08, 2021 34.70 34.70 34.70 0 +1.70(+5.15%)
Feb 05, 2021 33.00 33.00 33.00 33.00 1,800 +0.48(+1.47%)
Feb 04, 2021 32.67 32.67 32.52 32.52 260 +0.20(+0.61%)
Feb 03, 2021 32.33 32.33 32.33 32.33 81 +0.81(+2.57%)
Feb 02, 2021 29.32 29.32 31.51 15,000 +2.19(+7.49%)
Jan 29, 2021 29.32 29.32 29.32 0 -2.78(-8.66%)
Jan 28, 2021 29.69 29.69 32.10 20,000 +2.41(+8.12%)
Jan 27, 2021 29.69 29.69 29.69 29.69 1 -3.17(-9.65%)
Jan 25, 2021 32.86 32.86 32.86 0 +0.57(+1.78%)
Jan 22, 2021 34.30 34.30 32.29 57,800 -2.01(-5.87%)
Jan 19, 2021 34.30 34.30 34.30 34.30 14 -0.36(-1.04%)
Jan 15, 2021 34.66 34.66 34.66 34.66 300 +1.02(+3.03%)
Jan 14, 2021 33.36 33.36 33.64 17,750 +0.28(+0.84%)
Jan 12, 2021 33.36 33.36 33.36 0 +0.23(+0.71%)
Jan 08, 2021 33.12 33.12 33.12 0 -1.55(-4.48%)
Jan 07, 2021 34.68 34.68 34.68 34.68 76 +3.40(+10.87%)
Jan 05, 2021 31.28 31.28 31.28 0 +2.47(+8.57%)
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%)
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.