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 (%)
Aug 26, 2011 28.11 28.11 28.11 0 +0.71(+2.59%)
Aug 24, 2011 27.40 27.40 27.40 27.40 0 -1.43(-4.97%)
Aug 23, 2011 28.83 28.83 28.83 28.83 50,000 -1.05(-3.53%)
Aug 17, 2011 29.89 29.89 29.89 0 +0.68(+2.31%)
Aug 08, 2011 29.21 29.21 29.21 0 -0.50(-1.69%)
Aug 04, 2011 29.72 29.72 29.72 29.72 0 -1.98(-6.26%)
Aug 02, 2011 31.70 31.70 31.70 0 -0.44(-1.37%)
Aug 01, 2011 32.14 32.14 32.14 32.14 17,200 +0.69(+2.19%)
Jul 22, 2011 31.45 31.45 31.45 0 +1.08(+3.56%)
Jul 18, 2011 30.37 30.37 30.37 30.37 0 +1.22(+4.19%)
Jun 23, 2011 29.15 29.15 29.15 0 -0.30(-1.02%)
Jun 22, 2011 29.45 29.45 29.45 29.45 200 +0.65(+2.26%)
Jun 21, 2011 28.80 28.80 28.80 28.80 200 +0.10(+0.35%)
Jun 17, 2011 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Jun 16, 2011 28.70 28.70 28.70 28.70 200 +0.00(+0.00%)
Jun 15, 2011 28.70 28.70 28.70 28.70 200 +0.40(+1.41%)
Jun 08, 2011 28.30 28.30 28.30 0 +0.40(+1.43%)
Jun 06, 2011 27.90 27.90 27.90 0 -0.70(-2.45%)
Jun 02, 2011 28.60 28.60 28.60 28.60 0 -0.79(-2.69%)
May 19, 2011 29.39 29.39 29.39 0 -0.46(-1.54%)
May 18, 2011 29.85 29.85 29.85 29.85 200 +1.00(+3.47%)
May 17, 2011 28.85 28.85 28.85 28.85 400 -1.16(-3.87%)
May 13, 2011 30.01 30.01 30.01 0 -1.73(-5.44%)
May 11, 2011 31.74 31.74 31.74 0 -0.61(-1.89%)
May 10, 2011 32.00 32.35 32.00 32.35 433 +0.95(+3.03%)
May 09, 2011 31.40 31.40 31.40 31.40 5,200 +0.35(+1.13%)
May 06, 2011 31.34 31.34 31.05 31.05 600 -0.05(-0.16%)
Apr 29, 2011 31.10 31.10 31.10 0 +1.66(+5.65%)
Apr 25, 2011 29.44 29.44 29.44 29.44 0 +0.19(+0.64%)
Apr 19, 2011 29.25 29.25 29.25 29.25 0 -0.70(-2.34%)
Apr 13, 2011 29.95 29.95 29.95 29.95 0 -0.03(-0.10%)
Apr 11, 2011 29.98 29.98 29.98 29.98 0 -2.60(-7.98%)
Mar 28, 2011 32.58 32.58 32.58 0 +0.53(+1.65%)
Mar 17, 2011 32.05 32.05 32.05 0 -0.10(-0.31%)
Mar 16, 2011 32.15 32.15 32.15 32.15 100 -0.37(-1.14%)
Mar 15, 2011 32.52 32.52 32.52 32.52 1,200 +0.57(+1.78%)
Mar 14, 2011 31.95 32.00 31.95 31.95 7,000 -2.73(-7.86%)
Mar 11, 2011 34.76 34.76 34.68 34.68 35,000 -4.02(-10.40%)
Mar 01, 2011 38.70 38.70 38.70 38.70 0 +4.60(+13.49%)
Jan 31, 2011 34.10 34.10 34.10 0 -0.90(-2.57%)
Jan 28, 2011 35.00 35.00 35.00 35.00 90,000 -0.60(-1.69%)
Jan 26, 2011 35.60 35.60 35.60 0 -1.20(-3.26%)
Jan 19, 2011 36.80 36.80 36.80 0 -0.45(-1.21%)
Jan 18, 2011 37.25 37.25 37.25 37.25 25,000 +0.51(+1.39%)
Jan 14, 2011 36.74 36.74 36.74 36.74 142 +0.74(+2.06%)
Jan 12, 2011 36.00 36.00 36.00 0 +1.55(+4.50%)
Jan 05, 2011 34.45 34.45 34.45 0 -1.45(-4.04%)
Jan 04, 2011 35.68 35.90 35.68 35.90 1,600 +1.28(+3.70%)
Dec 17, 2010 34.62 34.62 34.62 0 +2.97(+9.38%)
Dec 13, 2010 31.65 31.65 31.65 31.65 0 +0.00(+0.00%)
Dec 08, 2010 31.65 31.65 31.65 0 +0.55(+1.77%)
Dec 02, 2010 31.10 31.10 31.10 0 +0.46(+1.50%)
Nov 30, 2010 30.64 30.64 30.64 30.64 0 +0.65(+2.18%)
Nov 12, 2010 29.99 29.99 29.99 29.99 0 -0.21(-0.70%)
Nov 10, 2010 30.20 30.20 30.20 30.20 0 +0.80(+2.72%)
Nov 01, 2010 29.40 29.40 29.40 2,500 -0.48(-1.61%)
Oct 29, 2010 29.86 29.88 29.86 29.88 141,400 +0.58(+1.98%)
Oct 28, 2010 29.23 29.30 29.23 29.30 56,200 -0.45(-1.51%)
Oct 25, 2010 29.75 29.75 29.75 0 +0.80(+2.76%)
Oct 21, 2010 28.95 28.95 28.95 0 -0.40(-1.36%)
Oct 20, 2010 29.35 29.35 29.35 29.35 200 +0.47(+1.63%)
Oct 19, 2010 29.05 29.05 28.88 28.88 1,800 +0.18(+0.63%)
Oct 18, 2010 28.75 28.75 28.70 28.70 10,000 -0.30(-1.03%)
Oct 15, 2010 28.80 29.15 28.80 29.00 62,600 -1.30(-4.29%)
Oct 12, 2010 30.30 30.30 30.30 0 -0.65(-2.10%)
Oct 08, 2010 30.95 30.95 30.95 0 +1.00(+3.34%)
Oct 06, 2010 29.95 29.95 29.95 0 +1.45(+5.10%)
Oct 04, 2010 28.50 28.50 28.50 410,900 -0.60(-2.06%)
Sep 30, 2010 29.09 29.09 29.09 0 -1.02(-3.39%)
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.