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 (%)
Apr 28, 2015 44.50 44.50 44.50 0 +0.28(+0.63%)
Apr 27, 2015 44.22 44.22 44.22 44.22 200 +0.53(+1.22%)
Apr 24, 2015 43.69 43.69 43.69 43.69 17,400 +2.04(+4.89%)
Apr 20, 2015 41.65 41.65 41.65 0 +0.10(+0.24%)
Apr 16, 2015 41.55 41.55 41.55 0 +0.41(+1.00%)
Apr 14, 2015 41.14 41.14 41.14 0 +1.55(+3.92%)
Apr 13, 2015 37.58 39.59 39.58 39.59 19,000 +0.46(+1.18%)
Apr 09, 2015 39.12 39.12 39.12 0 -0.37(-0.93%)
Apr 07, 2015 39.49 39.49 39.49 0 +0.31(+0.78%)
Apr 06, 2015 39.30 39.51 39.19 39.19 188,000 -0.27(-0.70%)
Apr 02, 2015 39.46 39.46 39.46 0 +2.07(+5.54%)
Mar 31, 2015 37.39 37.39 37.39 0 -2.36(-5.94%)
Mar 30, 2015 39.38 39.75 39.38 39.75 257,460 +0.45(+1.15%)
Mar 27, 2015 39.27 39.35 39.27 39.30 220,300 -0.85(-2.11%)
Mar 25, 2015 40.15 40.15 40.15 0 -0.23(-0.56%)
Mar 16, 2015 40.38 40.38 40.38 0 +1.20(+3.08%)
Mar 12, 2015 39.17 39.17 39.17 0 +0.41(+1.05%)
Mar 11, 2015 38.76 38.76 38.76 38.76 100,084 +0.29(+0.75%)
Mar 10, 2015 37.65 38.80 37.65 38.48 96,282 -0.60(-1.54%)
Mar 04, 2015 39.08 39.08 39.08 0 -1.00(-2.50%)
Feb 27, 2015 40.08 40.08 40.08 0 +0.08(+0.20%)
Feb 26, 2015 39.98 39.99 39.98 39.99 135,603 +0.59(+1.51%)
Feb 25, 2015 38.90 39.40 38.90 39.40 216,700 +1.10(+2.87%)
Feb 17, 2015 38.30 38.30 38.30 0 +1.42(+3.86%)
Feb 13, 2015 36.88 36.88 36.88 0 +1.40(+3.93%)
Feb 10, 2015 35.48 35.48 35.48 0 -0.22(-0.62%)
Feb 09, 2015 34.70 35.70 34.70 35.70 133 +0.40(+1.13%)
Feb 06, 2015 35.40 35.40 35.30 35.30 99,900 +0.36(+1.03%)
Feb 05, 2015 34.94 34.94 34.94 34.94 270,200 +0.19(+0.55%)
Feb 04, 2015 34.22 34.75 32.19 34.75 22,836 +1.08(+3.19%)
Feb 03, 2015 33.67 33.67 33.67 33.67 4,200 -0.25(-0.74%)
Feb 02, 2015 34.24 34.24 33.92 33.92 141,500 -0.15(-0.44%)
Jan 29, 2015 34.08 34.08 34.08 0 +0.60(+1.78%)
Jan 28, 2015 34.38 34.38 33.48 33.48 253,692 -1.02(-2.96%)
Jan 26, 2015 34.50 34.50 34.50 0 -0.08(-0.22%)
Jan 23, 2015 34.58 34.58 34.58 34.58 19,600 -0.02(-0.07%)
Jan 21, 2015 34.60 34.60 34.60 35,800 -0.07(-0.22%)
Jan 20, 2015 34.67 34.67 34.67 34.67 8,000 +1.17(+3.51%)
Jan 15, 2015 33.50 33.50 33.50 0 -0.65(-1.90%)
Jan 14, 2015 34.15 34.15 34.15 34.15 17,980 +0.15(+0.44%)
Jan 13, 2015 34.00 34.00 34.00 34.00 4,000 -0.10(-0.29%)
Jan 12, 2015 34.25 34.25 34.10 34.10 42,000 -0.20(-0.58%)
Jan 09, 2015 34.30 34.30 34.30 34.30 4,000 -0.55(-1.58%)
Jan 07, 2015 34.85 34.85 34.85 0 -0.55(-1.55%)
Jan 06, 2015 35.35 35.45 35.35 35.40 105,000 -0.20(-0.56%)
Jan 05, 2015 35.50 35.60 35.50 35.60 81,400 -0.11(-0.31%)
Dec 29, 2014 35.71 35.71 35.71 0 -0.89(-2.43%)
Dec 24, 2014 36.60 36.60 36.60 0 +0.20(+0.55%)
Dec 23, 2014 35.44 36.40 35.44 36.40 28,300 +1.07(+3.03%)
Dec 22, 2014 35.48 35.48 35.33 35.33 701 -0.95(-2.61%)
Dec 19, 2014 36.25 36.27 36.25 36.27 68,966 +0.57(+1.61%)
Dec 18, 2014 35.65 35.70 35.65 35.70 80,000 +1.85(+5.47%)
Dec 16, 2014 33.85 33.85 33.85 0 -2.49(-6.85%)
Dec 11, 2014 36.34 36.34 36.34 0 +0.44(+1.22%)
Dec 10, 2014 35.99 35.99 35.90 35.90 101 -1.45(-3.88%)
Dec 05, 2014 37.35 37.35 37.35 0 -0.35(-0.93%)
Nov 26, 2014 37.70 37.70 37.70 0 -0.26(-0.69%)
Nov 25, 2014 37.96 37.96 37.96 37.96 23,360 +0.92(+2.49%)
Nov 24, 2014 37.04 37.04 37.04 37.04 390 -1.13(-2.97%)
Nov 19, 2014 38.17 38.17 38.17 0 -1.03(-2.61%)
Nov 11, 2014 39.20 39.20 39.20 0 -0.06(-0.16%)
Nov 10, 2014 39.26 39.26 39.26 39.26 16,000 +0.58(+1.50%)
Nov 06, 2014 38.68 38.68 38.68 0 -0.32(-0.82%)
Nov 05, 2014 39.94 39.94 39.00 39.00 68,623 -1.31(-3.26%)
Nov 04, 2014 40.33 40.35 39.81 40.31 89,860 -1.29(-3.09%)
Nov 03, 2014 41.75 41.75 41.55 41.60 41,100 -0.10(-0.24%)
Oct 31, 2014 40.00 41.70 40.00 41.70 294,200 +3.62(+9.52%)
Oct 29, 2014 38.08 38.08 38.08 12,800 +0.38(+0.99%)
Oct 28, 2014 37.61 37.70 37.58 37.70 72,000 +0.45(+1.21%)
Oct 27, 2014 37.24 37.25 37.24 37.25 61,800 +0.22(+0.59%)
Oct 22, 2014 37.25 37.30 37.03 37.03 125,111 -0.33(-0.89%)
Oct 21, 2014 37.36 37.36 37.36 37.36 53,400 +0.79(+2.15%)
Oct 17, 2014 36.58 36.58 36.58 36.58 40,128 +0.15(+0.41%)
Oct 15, 2014 36.42 36.42 36.42 10,000 -0.12(-0.31%)
Oct 14, 2014 37.05 37.05 36.54 36.54 300 -1.42(-3.74%)
Oct 13, 2014 38.94 38.94 37.96 100 -0.98(-2.52%)
Oct 10, 2014 38.94 38.20 38.20 38.94 126 +0.74(+1.94%)
Oct 09, 2014 38.20 38.20 38.20 38.20 164 -2.17(-5.39%)
Oct 06, 2014 40.38 40.38 40.38 0 +0.38(+0.96%)
Oct 02, 2014 39.99 39.99 39.99 0 -1.01(-2.46%)
Sep 30, 2014 41.00 41.00 41.00 0 +0.08(+0.18%)
Sep 29, 2014 41.00 41.00 40.92 40.92 176,805 +0.50(+1.24%)
Sep 09, 2014 40.42 40.42 40.42 0 -0.73(-1.76%)
Sep 04, 2014 41.15 41.15 41.15 0 +0.90(+2.24%)
Sep 03, 2014 40.25 40.25 40.25 40.25 356 +0.10(+0.25%)
Aug 20, 2014 40.15 40.15 40.15 0 +0.41(+1.03%)
Aug 08, 2014 39.74 39.74 39.74 0 -0.32(-0.80%)
Aug 07, 2014 39.80 40.06 39.80 40.06 168,000 -0.43(-1.06%)
Aug 01, 2014 40.49 40.49 40.49 15,000 +0.14(+0.35%)
Jul 30, 2014 40.35 40.35 40.35 13,300 -0.61(-1.50%)
Jul 28, 2014 40.96 40.96 40.96 0 +1.25(+3.15%)
Jul 25, 2014 39.96 39.96 39.71 39.71 32,800 -0.66(-1.65%)
Jul 24, 2014 40.57 40.57 40.38 40.38 70,840 +0.21(+0.53%)
Jul 23, 2014 40.16 40.16 40.16 40.16 53,162 -0.45(-1.10%)
Jul 18, 2014 40.61 40.61 40.61 0 -0.16(-0.40%)
Jul 17, 2014 40.77 40.77 40.77 40.77 25,666 -0.44(-1.06%)
Jul 14, 2014 41.21 41.21 41.21 0 +0.56(+1.38%)
Jul 11, 2014 40.65 40.65 40.65 40.65 8,400 -1.20(-2.87%)
Jul 08, 2014 41.85 41.85 41.85 0 -0.58(-1.37%)
Jul 03, 2014 42.43 42.43 42.43 0 -0.37(-0.86%)
Jul 01, 2014 42.80 42.80 42.80 12,200 +0.65(+1.54%)
Jun 30, 2014 42.15 42.15 42.15 42.15 65,200 +0.65(+1.57%)
Jun 27, 2014 41.75 41.75 41.50 41.50 1,826 -0.95(-2.24%)
Jun 26, 2014 42.45 42.45 42.45 42.45 10,000 +0.10(+0.24%)
Jun 25, 2014 42.30 42.35 42.30 42.35 54,000 -0.78(-1.81%)
Jun 24, 2014 43.13 43.13 43.13 43.13 201 +0.71(+1.67%)
Jun 23, 2014 42.42 42.42 42.42 42.42 128 -0.19(-0.45%)
Jun 18, 2014 42.61 42.61 42.61 0 +1.12(+2.70%)
Jun 16, 2014 41.49 41.49 41.49 0 -1.02(-2.41%)
Jun 13, 2014 42.51 42.51 42.51 42.51 21,000 -0.21(-0.49%)
Jun 12, 2014 42.72 42.72 42.72 42.72 9,483 +1.45(+3.51%)
Jun 02, 2014 41.27 41.27 41.27 0 +0.40(+0.98%)
May 30, 2014 40.87 40.87 40.87 40.87 1,974 +1.55(+3.94%)
May 23, 2014 39.32 39.32 39.32 0 +0.45(+1.14%)
May 22, 2014 38.85 38.88 38.85 38.88 83,000 +0.98(+2.60%)
May 21, 2014 37.89 37.89 37.89 37.89 100 -0.86(-2.22%)
May 16, 2014 38.75 38.75 38.75 38.75 0 -0.62(-1.57%)
May 15, 2014 39.37 39.37 39.37 39.37 17 -0.61(-1.53%)
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.