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 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%)
Jan 05, 2018 45.63 45.63 45.63 0 +2.80(+6.54%)
Dec 19, 2017 42.83 42.83 42.83 0 +1.57(+3.80%)
Dec 11, 2017 41.26 41.26 41.26 0 +0.07(+0.17%)
Dec 06, 2017 41.19 41.19 41.19 0 +0.52(+1.27%)
Dec 05, 2017 40.67 40.67 40.67 40.67 100 +0.18(+0.45%)
Dec 01, 2017 40.49 40.49 40.49 0 -0.39(-0.95%)
Nov 29, 2017 40.88 40.88 40.88 0 +1.22(+3.06%)
Nov 28, 2017 39.66 39.66 39.66 39.66 2,301 -0.08(-0.20%)
Nov 22, 2017 39.74 39.74 39.74 0 +0.96(+2.48%)
Nov 16, 2017 38.77 38.77 38.77 0 -0.43(-1.08%)
Nov 09, 2017 39.20 39.20 39.20 0 -0.40(-1.01%)
Oct 25, 2017 39.60 39.60 39.60 0 +0.00(+0.00%)
Oct 24, 2017 39.60 39.60 39.60 39.60 10,000 +0.91(+2.36%)
Oct 10, 2017 38.69 38.69 38.69 10,000 +0.17(+0.43%)
Oct 03, 2017 38.52 38.52 38.52 0 +2.32(+6.41%)
Sep 21, 2017 36.20 36.20 36.20 0 -1.70(-4.49%)
Sep 11, 2017 37.90 37.90 37.90 0 +0.77(+2.09%)
Aug 21, 2017 37.12 37.12 37.12 4,000 +0.66(+1.82%)
Aug 18, 2017 36.98 36.98 36.46 36.46 180 -0.51(-1.37%)
Aug 11, 2017 36.97 36.97 36.97 0 -2.51(-6.36%)
Aug 04, 2017 39.48 39.48 39.48 0 +1.75(+4.64%)
Aug 03, 2017 37.73 37.73 37.73 37.73 400 -1.52(-3.87%)
Aug 01, 2017 39.25 39.25 39.25 0 +0.10(+0.26%)
Jul 31, 2017 38.50 39.15 38.45 39.15 24,600 +1.31(+3.47%)
Jul 27, 2017 37.84 37.84 37.84 0 +1.12(+3.04%)
Jul 13, 2017 36.72 36.72 36.72 0 -0.80(-2.13%)
Jul 07, 2017 37.52 37.52 37.52 0 -1.75(-4.47%)
Jul 03, 2017 39.27 39.27 39.27 0 +0.10(+0.26%)
Jun 30, 2017 39.17 39.17 39.17 39.17 60,000 +0.25(+0.64%)
Jun 29, 2017 39.08 39.08 38.77 38.92 63,500 -0.30(-0.76%)
Jun 28, 2017 38.73 39.23 38.73 39.23 151,840 +1.15(+3.02%)
Jun 27, 2017 37.88 38.12 37.88 38.08 160,000 +0.20(+0.53%)
Jun 26, 2017 37.88 37.88 37.88 37.88 28,000 -0.45(-1.17%)
Jun 23, 2017 38.33 38.33 38.33 38.33 40,000 -0.20(-0.52%)
Jun 22, 2017 38.52 38.52 38.52 38.52 10,000 +1.71(+4.66%)
Jun 21, 2017 36.82 36.82 36.81 36.81 20 -0.58(-1.55%)
Jun 15, 2017 37.39 37.39 37.39 0 -0.46(-1.21%)
Jun 14, 2017 38.98 38.98 37.85 37.85 56,021 +0.03(+0.07%)
Jun 13, 2017 37.82 37.82 37.82 37.82 1 -0.41(-1.06%)
Jun 07, 2017 38.23 38.23 38.23 0 +0.35(+0.92%)
Jun 02, 2017 37.88 37.88 37.88 50,000 +2.12(+5.94%)
Jun 01, 2017 35.75 35.75 35.75 35.75 36 +0.71(+2.03%)
May 31, 2017 35.95 35.95 35.04 35.04 28,526 -0.43(-1.21%)
May 22, 2017 35.47 35.47 35.47 0 -0.02(-0.07%)
May 19, 2017 35.49 35.49 35.49 35.49 19 +0.14(+0.41%)
May 18, 2017 35.75 35.75 35.35 35.35 761 -1.50(-4.07%)
May 16, 2017 36.85 36.85 36.85 0 +0.35(+0.96%)
May 10, 2017 36.50 36.50 36.50 0 +0.35(+0.97%)
May 05, 2017 36.15 36.15 36.15 0 -1.40(-3.73%)
May 04, 2017 37.55 37.55 37.55 37.55 35,000 +1.62(+4.51%)
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.