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 30, 2020 25.20 25.20 25.20 0 -0.55(-2.14%)
Apr 24, 2020 25.75 25.75 25.75 0 +0.16(+0.61%)
Apr 23, 2020 25.93 25.93 25.59 27,500 -0.34(-1.30%)
Apr 22, 2020 25.93 25.93 25.93 25.93 110 -0.01(-0.04%)
Apr 21, 2020 25.94 25.94 25.94 25.94 20,302 +0.78(+3.12%)
Apr 20, 2020 25.16 25.16 25.16 25,000 +0.00(+0.00%)
Apr 17, 2020 24.70 24.70 25.16 1,500 +0.46(+1.85%)
Apr 16, 2020 26.20 26.20 24.60 24.70 12,019 -1.23(-4.75%)
Apr 15, 2020 25.82 25.82 25.93 32,200 +0.11(+0.43%)
Apr 14, 2020 25.58 25.58 25.82 263 +0.24(+0.95%)
Apr 09, 2020 25.58 25.58 25.58 0 +0.00(+0.00%)
Apr 07, 2020 25.58 25.58 25.58 0 +0.79(+3.19%)
Apr 03, 2020 24.79 24.79 24.79 0 -0.11(-0.44%)
Apr 02, 2020 24.85 24.90 24.85 24.90 656 +0.67(+2.77%)
Apr 01, 2020 27.13 27.13 24.23 8,900 -2.91(-10.71%)
Mar 27, 2020 27.13 27.13 27.13 0 -1.97(-6.76%)
Mar 25, 2020 29.10 29.10 29.10 0 +3.23(+12.46%)
Mar 24, 2020 25.88 25.88 25.88 25.88 37,000 +4.60(+21.65%)
Mar 23, 2020 21.23 21.33 21.23 21.27 39,100 -2.70(-11.28%)
Mar 20, 2020 21.66 21.66 23.98 28,000 +2.32(+10.69%)
Mar 19, 2020 22.68 22.68 21.66 21.66 1,138 -1.56(-6.71%)
Mar 18, 2020 23.98 26.94 23.22 23.22 107,553 -2.32(-9.09%)
Mar 17, 2020 25.54 25.54 25.54 25.54 36 +1.30(+5.37%)
Mar 16, 2020 25.14 25.14 24.24 7,060 -0.91(-3.60%)
Mar 13, 2020 29.22 29.22 25.14 7,000 -4.08(-13.95%)
Mar 11, 2020 29.22 29.22 29.22 0 +0.93(+3.30%)
Mar 10, 2020 29.73 29.73 28.29 1,102 -1.44(-4.86%)
Mar 06, 2020 29.73 29.73 29.73 0 -1.21(-3.91%)
Mar 04, 2020 30.94 30.94 30.94 0 -0.34(-1.07%)
Mar 03, 2020 31.25 31.27 31.25 31.27 16,000 -0.16(-0.52%)
Mar 02, 2020 31.44 31.44 31.44 12,000 +0.00(+0.00%)
Feb 28, 2020 31.38 31.44 31.38 31.44 38,000 -0.40(-1.26%)
Feb 27, 2020 31.81 31.84 31.81 31.84 61,900 +0.41(+1.31%)
Feb 26, 2020 32.79 32.79 31.43 12,000 -1.37(-4.17%)
Feb 25, 2020 35.85 35.85 32.79 18,700 -3.06(-8.53%)
Feb 21, 2020 35.85 35.85 35.85 0 +0.00(+0.00%)
Feb 20, 2020 35.85 35.85 35.85 300 +0.00(+0.00%)
Feb 12, 2020 35.85 35.85 35.85 0 +0.02(+0.07%)
Feb 07, 2020 35.83 35.83 35.83 0 +0.00(+0.00%)
Jan 23, 2020 35.83 35.83 35.83 0 +0.00(+0.00%)
Jan 22, 2020 35.85 35.85 35.83 35.83 80,000 -0.32(-0.90%)
Jan 17, 2020 36.15 36.15 36.15 0 +0.10(+0.28%)
Jan 16, 2020 36.00 36.05 36.00 36.05 80,000 -0.34(-0.93%)
Jan 14, 2020 36.39 36.39 36.39 0 +0.84(+2.36%)
Jan 10, 2020 35.55 35.55 35.55 0 +0.00(+0.00%)
Jan 08, 2020 35.55 35.55 35.55 0 -0.73(-2.01%)
Jan 07, 2020 36.28 36.28 36.28 30,000 +0.00(+0.00%)
Dec 19, 2019 36.28 36.28 36.28 0 -1.47(-3.89%)
Dec 18, 2019 37.75 37.75 37.70 37.75 24,000 +1.79(+4.98%)
Nov 19, 2019 35.96 35.96 35.96 0 -0.12(-0.34%)
Nov 15, 2019 36.08 36.08 36.08 0 +0.18(+0.50%)
Nov 12, 2019 35.90 35.90 35.90 0 -0.69(-1.88%)
Nov 06, 2019 36.59 36.59 36.59 0 +0.44(+1.21%)
Oct 29, 2019 36.15 36.15 36.15 0 +3.95(+12.27%)
Oct 23, 2019 32.20 32.20 32.20 0 +0.00(+0.00%)
Oct 17, 2019 32.20 32.20 32.20 0 +0.00(+0.00%)
Oct 16, 2019 32.20 32.20 32.20 35,200 +0.00(+0.00%)
Oct 14, 2019 32.20 32.20 32.20 0 -2.32(-6.73%)
Oct 11, 2019 34.40 34.52 34.40 34.52 30,000 +1.04(+3.10%)
Oct 02, 2019 33.49 33.49 33.49 0 -0.08(-0.25%)
Sep 30, 2019 33.57 33.57 33.57 0 -1.95(-5.50%)
Sep 25, 2019 35.52 35.52 35.52 0 +0.77(+2.20%)
Sep 24, 2019 34.76 34.76 34.76 34.76 400 +0.12(+0.35%)
Sep 20, 2019 34.64 34.64 34.64 0 +2.03(+6.22%)
Sep 17, 2019 32.61 32.61 32.61 0 +0.00(+0.00%)
Sep 13, 2019 32.61 32.61 32.61 0 +0.00(+0.00%)
Sep 03, 2019 32.61 32.61 32.61 0 -0.11(-0.34%)
Aug 27, 2019 32.73 32.73 32.73 0 +0.62(+1.92%)
Aug 22, 2019 32.11 32.11 32.11 0 -0.26(-0.80%)
Aug 21, 2019 32.32 32.37 32.32 32.37 20 -0.17(-0.52%)
Aug 16, 2019 32.54 32.54 32.54 0 -0.54(-1.63%)
Aug 14, 2019 33.08 33.08 33.08 0 -2.12(-6.03%)
Aug 13, 2019 35.20 35.20 35.20 765 +0.00(+0.00%)
Aug 12, 2019 32.85 35.20 32.85 35.20 15 +0.36(+1.03%)
Aug 09, 2019 34.89 34.89 34.84 34.84 100 +0.57(+1.65%)
Aug 07, 2019 34.27 34.27 34.27 0 +0.00(+0.00%)
Aug 06, 2019 34.27 34.27 34.27 34.27 50,000 +0.35(+1.05%)
Aug 05, 2019 34.19 34.19 33.92 33.92 106 -1.82(-5.09%)
Jul 31, 2019 35.74 35.74 35.74 0 +0.62(+1.77%)
Jul 29, 2019 35.12 35.12 35.12 0 +0.00(+0.00%)
Jul 26, 2019 35.12 35.12 35.12 35.12 100 -1.16(-3.20%)
Jul 23, 2019 36.28 36.28 36.28 0 +1.13(+3.23%)
Jul 18, 2019 35.15 35.15 35.15 0 -0.22(-0.62%)
Jul 09, 2019 35.36 35.36 35.36 0 +0.63(+1.82%)
Jul 08, 2019 34.73 34.73 34.73 20,000 +0.00(+0.00%)
Jul 05, 2019 34.73 34.73 34.73 34.73 100 -0.91(-2.54%)
Jul 02, 2019 35.64 35.64 35.64 0 +0.23(+0.64%)
Jun 26, 2019 35.41 35.41 35.41 0 +0.35(+1.01%)
Jun 25, 2019 35.05 35.05 35.05 35.05 10 +0.20(+0.56%)
Jun 21, 2019 34.86 34.86 34.86 0 +0.00(+0.00%)
Jun 20, 2019 34.91 34.94 34.86 34.86 1,410,464 +0.09(+0.26%)
Jun 19, 2019 34.77 34.77 34.77 34.77 10,035 -0.04(-0.12%)
Jun 13, 2019 34.81 34.81 34.81 0 +0.00(+0.00%)
Jun 12, 2019 34.81 34.81 34.81 34.81 200 -0.13(-0.37%)
Jun 10, 2019 34.94 34.94 34.94 0 -0.06(-0.17%)
Jun 07, 2019 35.00 35.00 35.00 35.00 200 -0.10(-0.28%)
Jun 06, 2019 35.08 35.37 35.08 35.10 4,200 +0.27(+0.79%)
Jun 05, 2019 34.62 34.83 34.62 34.83 10,127 +0.59(+1.71%)
Jun 04, 2019 34.24 34.24 34.24 34.24 20,568 -1.15(-3.25%)
May 21, 2019 35.39 35.39 35.39 0 +0.00(+0.00%)
May 17, 2019 35.39 35.39 35.39 0 +0.38(+1.10%)
May 16, 2019 35.24 35.24 35.01 35.01 60,014 +0.76(+2.20%)
May 15, 2019 34.35 34.35 34.25 34.25 1,400 -0.17(-0.49%)
May 13, 2019 34.42 34.42 34.42 0 -2.14(-5.84%)
May 03, 2019 36.55 36.55 36.55 0 +0.89(+2.50%)
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.