Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.36 +0.04 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2012 4.587 4.622 4.558 4.587 447,028 -0.04(-0.77%)
Apr 27, 2012 4.615 4.622 4.587 4.622 260,419 +0.00(+0.00%)
Apr 26, 2012 4.587 4.651 4.580 4.622 485,461 +0.01(+0.31%)
Apr 25, 2012 4.573 4.615 4.573 4.608 550,007 +0.04(+0.78%)
Apr 24, 2012 4.566 4.594 4.551 4.573 566,577 -0.01(-0.16%)
Apr 23, 2012 4.608 4.608 4.558 4.580 844,409 -0.12(-2.57%)
Apr 20, 2012 4.637 4.701 4.630 4.701 1,256,554 +0.04(+0.92%)
Apr 19, 2012 4.722 4.729 4.644 4.658 1,089,423 -0.09(-1.95%)
Apr 18, 2012 4.715 4.765 4.694 4.750 5,381,745 +0.04(+0.75%)
Apr 17, 2012 4.722 4.743 4.694 4.715 430,483 -0.01(-0.15%)
Apr 16, 2012 4.722 4.729 4.679 4.722 7,363,731 -0.03(-0.60%)
Apr 13, 2012 4.758 4.772 4.722 4.750 1,690,795 +0.09(+1.98%)
Apr 12, 2012 4.608 4.672 4.594 4.658 612,641 +0.04(+0.92%)
Apr 11, 2012 4.587 4.630 4.580 4.615 695,803 +0.08(+1.72%)
Apr 10, 2012 4.566 4.587 4.516 4.537 685,042 +0.01(+0.31%)
Apr 09, 2012 4.530 4.544 4.494 4.523 229,913 -0.02(-0.47%)
Apr 05, 2012 4.544 4.566 4.523 4.544 612,362 -0.04(-0.78%)
Apr 04, 2012 4.608 4.608 4.558 4.580 194,398 -0.09(-1.83%)
Apr 03, 2012 4.750 4.750 4.644 4.665 268,325 -0.16(-3.24%)
Apr 02, 2012 4.758 4.829 4.750 4.822 446,020 +0.10(+2.11%)
Mar 30, 2012 4.750 4.758 4.715 4.722 419,036 -0.05(-1.04%)
Mar 29, 2012 4.765 4.772 4.729 4.772 380,156 -0.04(-0.89%)
Mar 28, 2012 4.822 4.822 4.772 4.814 318,151 -0.06(-1.17%)
Mar 27, 2012 4.907 4.964 4.857 4.871 938,775 -0.06(-1.30%)
Mar 26, 2012 4.864 4.957 4.843 4.935 755,190 +0.08(+1.61%)
Mar 23, 2012 4.850 4.878 4.829 4.857 313,397 -0.01(-0.29%)
Mar 22, 2012 4.871 4.900 4.857 4.871 406,649 +0.01(+0.15%)
Mar 21, 2012 4.893 4.900 4.850 4.864 438,870 -0.12(-2.43%)
Mar 20, 2012 4.942 4.992 4.921 4.985 509,207 -0.03(-0.57%)
Mar 19, 2012 4.971 5.021 4.971 5.014 373,466 +0.06(+1.15%)
Mar 16, 2012 4.921 4.978 4.921 4.957 669,975 +0.06(+1.31%)
Mar 15, 2012 4.878 4.907 4.857 4.893 607,449 +0.01(+0.29%)
Mar 14, 2012 4.900 4.921 4.864 4.878 324,479 -0.03(-0.58%)
Mar 13, 2012 4.822 4.907 4.822 4.907 960,282 +0.13(+2.68%)
Mar 12, 2012 4.800 4.800 4.758 4.779 348,752 -0.06(-1.32%)
Mar 09, 2012 4.864 4.878 4.822 4.843 506,504 -0.01(-0.15%)
Mar 08, 2012 4.793 4.850 4.786 4.850 545,016 +0.14(+2.87%)
Mar 07, 2012 4.722 4.729 4.686 4.715 323,805 +0.06(+1.22%)
Mar 06, 2012 4.686 4.686 4.630 4.658 667,219 -0.07(-1.50%)
Mar 05, 2012 4.750 4.772 4.715 4.729 397,247 -0.04(-0.89%)
Mar 02, 2012 4.779 4.800 4.758 4.772 377,376 -0.06(-1.18%)
Mar 01, 2012 4.822 4.864 4.814 4.829 486,855 +0.00(+0.00%)
Feb 29, 2012 4.928 4.928 4.829 4.829 747,899 -0.14(-2.72%)
Feb 28, 2012 4.935 4.978 4.935 4.964 376,061 +0.09(+1.75%)
Feb 27, 2012 4.843 4.893 4.829 4.878 363,876 -0.05(-1.01%)
Feb 24, 2012 4.900 4.950 4.900 4.928 670,028 +0.10(+2.06%)
Feb 23, 2012 4.822 4.857 4.800 4.829 391,643 +0.03(+0.59%)
Feb 22, 2012 4.814 4.829 4.786 4.800 488,502 -0.01(-0.15%)
Feb 21, 2012 4.822 4.822 4.779 4.807 492,113 -0.04(-0.88%)
Feb 17, 2012 4.864 4.907 4.850 4.850 962,710 -0.10(-2.01%)
Feb 16, 2012 4.886 4.950 4.829 4.950 6,405,176 +0.06(+1.31%)
Feb 15, 2012 4.935 4.935 4.871 4.886 416,415 +0.12(+2.54%)
Feb 14, 2012 4.758 4.772 4.722 4.765 363,766 +0.02(+0.45%)
Feb 13, 2012 4.701 4.758 4.701 4.743 211,966 +0.11(+2.30%)
Feb 10, 2012 4.672 4.672 4.630 4.637 298,841 -0.16(-3.41%)
Feb 09, 2012 4.800 4.829 4.786 4.800 279,221 +0.01(+0.15%)
Feb 08, 2012 4.786 4.807 4.743 4.793 621,148 +0.04(+0.75%)
Feb 07, 2012 4.694 4.779 4.694 4.758 452,833 +0.09(+1.98%)
Feb 06, 2012 4.694 4.708 4.658 4.665 607,787 -0.04(-0.91%)
Feb 03, 2012 4.679 4.708 4.651 4.708 538,736 +0.01(+0.15%)
Feb 02, 2012 4.672 4.715 4.651 4.701 486,147 +0.11(+2.32%)
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.