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 29, 2016 29.75 29.75 29.75 0 -0.75(-2.46%)
Apr 28, 2016 30.50 30.50 30.50 30.50 40,068 -0.42(-1.36%)
Apr 27, 2016 33.21 33.21 30.92 30.92 70,001 -1.78(-5.44%)
Apr 26, 2016 32.70 32.70 32.70 32.70 55 +1.09(+3.44%)
Apr 15, 2016 31.61 31.61 31.61 0 +1.59(+5.30%)
Apr 13, 2016 30.02 30.02 30.02 2,100 +1.01(+3.47%)
Apr 11, 2016 29.01 29.01 29.01 0 +0.19(+0.65%)
Apr 06, 2016 28.82 28.82 28.82 0 +0.56(+1.99%)
Apr 05, 2016 27.08 28.26 27.08 28.26 35,646 +0.41(+1.48%)
Apr 01, 2016 27.85 27.85 27.85 0 -0.80(-2.79%)
Mar 31, 2016 28.79 28.79 28.65 28.65 59 -1.14(-3.83%)
Mar 28, 2016 29.79 29.79 29.79 0 -2.17(-6.80%)
Mar 21, 2016 31.96 31.96 31.96 0 +0.54(+1.73%)
Mar 16, 2016 31.42 31.42 31.42 0 -0.79(-2.46%)
Mar 15, 2016 32.21 32.21 32.21 32.21 52,000 +1.26(+4.08%)
Mar 14, 2016 32.42 32.42 30.95 30.95 20,024 +0.22(+0.73%)
Mar 10, 2016 30.73 30.73 30.73 0 -0.10(-0.32%)
Mar 09, 2016 30.82 30.82 30.82 30.82 20,300 +0.88(+2.92%)
Mar 08, 2016 29.95 29.95 29.95 29.95 15 -1.88(-5.89%)
Mar 07, 2016 30.10 31.82 30.10 31.82 46,827 +0.82(+2.66%)
Mar 04, 2016 30.20 31.00 30.20 31.00 1,205 -0.73(-2.29%)
Mar 03, 2016 31.71 31.73 31.71 31.73 36,400 +4.23(+15.36%)
Mar 02, 2016 29.02 29.25 27.50 27.50 400,043 -1.02(-3.59%)
Mar 01, 2016 28.43 28.52 28.43 28.52 151,800 +0.45(+1.60%)
Feb 29, 2016 27.98 28.07 27.98 28.07 125,000 +1.38(+5.15%)
Feb 25, 2016 26.70 26.70 26.70 0 -0.53(-1.93%)
Feb 24, 2016 27.23 27.23 27.23 27.23 20,000 +0.40(+1.49%)
Feb 23, 2016 26.85 26.85 26.82 26.82 40,100 +0.00(+0.00%)
Feb 22, 2016 26.48 26.82 26.24 26.82 100,300 +0.72(+2.78%)
Feb 19, 2016 26.10 26.10 26.10 26.10 20,032 -1.77(-6.37%)
Feb 18, 2016 27.88 27.88 27.88 27.88 150,000 +1.37(+5.19%)
Feb 17, 2016 27.90 27.90 26.50 26.50 158,350 -1.06(-3.85%)
Feb 16, 2016 27.62 27.65 27.50 27.56 851,900 +2.11(+8.30%)
Feb 10, 2016 25.45 25.45 25.45 0 -0.82(-3.14%)
Feb 09, 2016 26.60 26.60 25.20 26.27 221,600 -1.43(-5.14%)
Feb 08, 2016 27.86 27.86 27.70 27.70 118,600 +0.05(+0.18%)
Feb 05, 2016 27.65 27.65 27.65 27.65 300 -5.10(-15.57%)
Jan 29, 2016 32.75 32.75 32.75 0 -0.85(-2.53%)
Jan 28, 2016 33.60 33.60 33.60 33.60 240,048 -0.90(-2.61%)
Jan 27, 2016 34.75 34.75 34.50 34.50 90,000 +0.60(+1.77%)
Jan 26, 2016 33.55 33.90 33.55 33.90 9,200 +0.60(+1.80%)
Jan 25, 2016 33.30 33.30 33.30 33.30 200 +0.30(+0.91%)
Jan 22, 2016 33.00 33.00 33.00 33.00 59,293 +1.15(+3.61%)
Jan 21, 2016 31.85 31.85 31.85 31.85 44 -0.20(-0.62%)
Jan 20, 2016 32.05 32.05 32.05 32.05 59 -1.80(-5.32%)
Jan 19, 2016 33.85 33.85 33.85 33.85 33 -0.55(-1.60%)
Jan 14, 2016 34.40 34.40 34.40 0 -1.86(-5.12%)
Jan 13, 2016 35.90 36.26 35.90 36.26 389,600 +0.91(+2.56%)
Jan 07, 2016 35.35 35.35 35.35 0 -0.40(-1.12%)
Jan 06, 2016 35.75 35.75 35.75 35.75 4 -2.00(-5.30%)
Dec 31, 2015 37.75 37.75 37.75 0 +0.35(+0.94%)
Dec 24, 2015 37.40 37.40 37.40 0 -0.55(-1.45%)
Dec 23, 2015 37.95 37.95 37.95 37.95 100 +0.95(+2.57%)
Dec 22, 2015 37.00 37.00 37.00 37.00 4,500 -1.10(-2.89%)
Dec 16, 2015 38.10 38.10 38.10 0 +0.52(+1.39%)
Dec 15, 2015 36.54 37.58 36.54 37.58 72,059 -1.42(-3.65%)
Dec 11, 2015 39.00 39.00 39.00 0 +1.05(+2.77%)
Dec 10, 2015 37.95 37.95 37.95 37.95 567 -0.40(-1.04%)
Dec 07, 2015 38.35 38.35 38.35 0 -0.25(-0.65%)
Dec 03, 2015 38.60 38.60 38.60 0 -0.17(-0.45%)
Dec 01, 2015 38.77 38.77 38.77 0 +0.07(+0.19%)
Nov 30, 2015 38.70 38.70 38.70 38.70 65 -1.50(-3.73%)
Nov 20, 2015 40.20 40.20 40.20 40.20 25,800 -0.05(-0.12%)
Nov 18, 2015 40.25 40.25 40.25 0 -0.31(-0.76%)
Nov 13, 2015 40.56 40.56 40.56 0 -1.49(-3.54%)
Nov 11, 2015 42.05 42.05 42.05 0 +3.75(+9.79%)
Nov 04, 2015 38.30 38.30 38.30 0 -1.45(-3.65%)
Nov 03, 2015 39.75 39.75 39.75 39.75 16,000 -0.52(-1.30%)
Oct 29, 2015 40.27 40.27 40.27 0 +0.27(+0.69%)
Oct 22, 2015 40.00 40.00 40.00 0 +0.50(+1.27%)
Oct 21, 2015 39.50 39.50 39.50 39.50 200 -0.05(-0.13%)
Oct 20, 2015 39.39 39.60 39.39 39.55 97,400 +0.05(+0.13%)
Oct 15, 2015 39.50 39.50 39.50 0 +1.50(+3.95%)
Oct 14, 2015 38.00 38.00 38.00 38.00 100 +0.03(+0.08%)
Oct 13, 2015 37.97 37.97 37.97 37.97 95 -1.93(-4.84%)
Oct 09, 2015 39.90 39.90 39.90 0 +1.85(+4.86%)
Sep 23, 2015 38.05 38.05 38.05 0 -2.20(-5.46%)
Sep 17, 2015 40.25 40.25 40.25 0 -0.15(-0.38%)
Sep 16, 2015 40.35 40.40 40.35 40.40 60,300 +0.90(+2.28%)
Sep 11, 2015 39.50 39.50 39.50 0 +1.75(+4.64%)
Sep 10, 2015 39.34 39.34 37.75 37.75 34,967 -1.81(-4.58%)
Sep 09, 2015 39.56 39.56 39.56 39.56 100 +0.36(+0.92%)
Sep 08, 2015 39.20 39.20 39.20 39.20 6,000 +0.00(+0.00%)
Aug 28, 2015 39.20 39.20 39.20 0 -0.34(-0.86%)
Aug 27, 2015 39.54 39.54 39.54 39.54 24,900 -0.06(-0.15%)
Aug 26, 2015 39.15 39.70 39.15 39.60 63,000 +1.40(+3.66%)
Aug 24, 2015 38.20 38.20 38.20 0 -3.40(-8.17%)
Aug 20, 2015 41.60 41.60 41.60 0 -2.40(-5.45%)
Aug 18, 2015 44.00 44.00 44.00 0 +0.35(+0.80%)
Aug 17, 2015 43.18 43.65 43.18 43.65 12,011 -0.21(-0.48%)
Aug 14, 2015 41.41 43.86 41.41 43.86 15,700 +0.21(+0.49%)
Aug 13, 2015 43.65 43.65 43.65 43.65 8,000 -1.25(-2.78%)
Aug 11, 2015 44.90 44.90 44.90 0 +0.60(+1.35%)
Aug 03, 2015 44.30 44.30 44.30 0 +2.10(+4.98%)
Jul 30, 2015 42.20 42.20 42.20 18,000 -1.60(-3.65%)
Jul 27, 2015 43.80 43.80 43.80 0 -0.94(-2.10%)
Jul 22, 2015 44.74 44.74 44.74 0 +0.79(+1.80%)
Jul 13, 2015 43.95 43.95 43.95 0 +1.70(+4.02%)
Jul 08, 2015 42.25 42.25 42.25 0 -0.76(-1.77%)
Jul 06, 2015 43.01 43.01 43.01 0 -1.54(-3.46%)
Jul 01, 2015 44.55 44.55 44.55 0 +0.20(+0.45%)
Jun 24, 2015 44.35 44.35 44.35 0 +0.35(+0.80%)
Jun 22, 2015 44.00 44.00 44.00 0 +1.87(+4.44%)
Jun 19, 2015 42.17 42.17 42.13 42.13 230,980 -1.72(-3.92%)
Jun 18, 2015 44.05 44.05 41.20 43.85 16 +1.30(+3.06%)
Jun 17, 2015 42.47 42.55 42.47 42.55 170,000 -0.24(-0.56%)
Jun 16, 2015 42.87 43.29 42.79 42.79 1,690,859 -2.21(-4.91%)
Jun 11, 2015 45.00 45.00 45.00 0 +0.15(+0.33%)
Jun 08, 2015 44.85 44.85 44.85 0 +0.45(+1.01%)
Jun 04, 2015 44.40 44.40 44.40 0 -1.02(-2.25%)
Jun 03, 2015 45.29 45.42 45.29 45.42 42,800 +0.22(+0.49%)
Jun 02, 2015 45.20 45.20 45.20 45.20 14,000 +1.07(+2.43%)
May 18, 2015 44.13 44.13 44.13 0 +0.88(+2.03%)
May 15, 2015 43.25 43.27 43.25 43.25 676,440 +0.17(+0.41%)
May 14, 2015 43.08 43.08 43.08 43.08 12,000 -1.45(-3.26%)
May 12, 2015 44.52 44.52 44.52 17,000 +1.75(+4.09%)
May 07, 2015 42.77 42.77 42.77 0 -0.36(-0.84%)
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.