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 27, 2022 29.40 0 -0.32(-1.06%)
Apr 26, 2022 29.72 29.72 29.72 29.72 300 +0.16(+0.54%)
Apr 19, 2022 29.56 0 -1.08(-3.52%)
Apr 08, 2022 30.64 0 +0.51(+1.69%)
Apr 07, 2022 30.13 30.13 30.13 30.13 790 -0.93(-2.99%)
Apr 06, 2022 31.06 31.06 31.06 31.06 274 -0.94(-2.94%)
Apr 01, 2022 32.00 0 -2.60(-7.51%)
Mar 23, 2022 34.60 2,300 +0.50(+1.47%)
Mar 18, 2022 34.10 89,200 +1.08(+3.27%)
Mar 11, 2022 33.02 60,000 +0.17(+0.52%)
Mar 10, 2022 32.85 32.85 32.85 32.85 375 -0.40(-1.20%)
Mar 09, 2022 33.25 33.25 33.25 33.25 370 -1.16(-3.37%)
Mar 01, 2022 34.41 0 -0.91(-2.58%)
Feb 22, 2022 35.32 0 -2.79(-7.33%)
Feb 17, 2022 38.11 0 +0.05(+0.14%)
Feb 11, 2022 38.06 0 +0.68(+1.82%)
Feb 10, 2022 37.38 37.38 37.38 37.38 2,717 -1.40(-3.61%)
Feb 08, 2022 38.78 58,000 +1.89(+5.13%)
Feb 04, 2022 36.89 0 +1.74(+4.96%)
Jan 31, 2022 35.14 6,160 -0.16(-0.44%)
Jan 24, 2022 35.30 0 -1.10(-3.02%)
Jan 21, 2022 36.40 36.40 36.40 36.40 1,283 -0.61(-1.65%)
Jan 19, 2022 37.01 0 -0.35(-0.93%)
Jan 18, 2022 37.36 37.36 37.36 37.36 5,502 -1.07(-2.78%)
Jan 14, 2022 38.43 0 +3.01(+8.51%)
Jan 10, 2022 35.41 0 -0.47(-1.32%)
Jan 06, 2022 35.89 35.89 35.89 0 +0.52(+1.46%)
Dec 31, 2021 35.37 35.37 35.37 24,800 +0.27(+0.77%)
Dec 29, 2021 35.10 35.10 35.10 0 +0.17(+0.50%)
Dec 28, 2021 34.93 34.93 34.93 34.93 27 +1.82(+5.48%)
Dec 23, 2021 33.11 33.11 33.11 0 +0.02(+0.06%)
Dec 22, 2021 34.69 34.69 33.09 33.09 738 -0.91(-2.68%)
Dec 21, 2021 34.00 34.00 34.00 34.00 12,000 -0.22(-0.64%)
Dec 20, 2021 34.22 34.22 34.22 34.22 440 -0.96(-2.73%)
Dec 17, 2021 35.18 35.18 35.18 35.18 478 +1.23(+3.62%)
Dec 16, 2021 34.12 34.12 33.95 33.95 143 +0.35(+1.04%)
Dec 15, 2021 35.29 35.29 33.60 33.60 232 -0.03(-0.10%)
Dec 10, 2021 33.63 33.63 33.63 0 -1.64(-4.64%)
Dec 08, 2021 35.27 35.27 35.27 0 +1.91(+5.72%)
Dec 06, 2021 33.36 33.36 33.36 0 -0.69(-2.02%)
Dec 03, 2021 34.05 34.15 34.05 34.05 4,360 -0.41(-1.19%)
Nov 24, 2021 34.46 34.46 34.46 0 +0.41(+1.20%)
Nov 23, 2021 32.67 34.05 32.67 34.05 127 +1.33(+4.06%)
Nov 22, 2021 32.72 32.72 32.72 32.72 58 -0.83(-2.49%)
Nov 19, 2021 33.55 33.55 33.55 33.55 100 -1.20(-3.44%)
Nov 17, 2021 34.75 34.75 34.75 0 +1.26(+3.76%)
Nov 16, 2021 33.49 33.49 33.49 33.49 464 -0.84(-2.44%)
Nov 15, 2021 35.00 35.00 34.33 34.33 578 +1.60(+4.89%)
Nov 09, 2021 32.73 32.73 32.73 32.73 115 -0.50(-1.50%)
Nov 08, 2021 33.23 33.23 33.23 33.23 27 +0.60(+1.84%)
Nov 03, 2021 32.63 32.63 32.63 0 -1.58(-4.62%)
Nov 02, 2021 32.46 34.21 32.46 34.21 18 +1.59(+4.87%)
Oct 27, 2021 32.62 32.62 32.62 0 -0.07(-0.21%)
Oct 26, 2021 32.69 32.69 32.69 32.69 24,086 -0.18(-0.55%)
Oct 25, 2021 32.87 32.87 32.87 32.87 7,633 -0.73(-2.17%)
Oct 22, 2021 33.60 33.60 33.60 33.60 100 +0.55(+1.66%)
Oct 21, 2021 33.24 33.24 33.05 33.05 24 -0.43(-1.28%)
Oct 20, 2021 33.48 33.48 33.48 33.48 32 +0.55(+1.67%)
Oct 19, 2021 33.12 33.12 32.93 32.93 1,013 -0.94(-2.78%)
Oct 18, 2021 33.87 33.87 33.86 33.87 541 -1.00(-2.87%)
Oct 13, 2021 34.87 34.87 34.87 0 +0.54(+1.57%)
Oct 11, 2021 34.33 34.33 34.33 0 -1.36(-3.81%)
Oct 05, 2021 35.69 35.69 35.69 10,622 +0.23(+0.65%)
Oct 01, 2021 35.46 35.46 35.46 0 +0.29(+0.82%)
Sep 30, 2021 35.17 35.17 35.17 35.17 8 -1.52(-4.14%)
Sep 29, 2021 36.69 36.69 36.69 36.69 24,001 -0.17(-0.46%)
Sep 24, 2021 36.86 36.86 36.86 0 +0.09(+0.24%)
Sep 23, 2021 36.77 36.77 36.77 36.77 197 +0.09(+0.25%)
Sep 22, 2021 35.48 36.68 35.48 36.68 36 +1.36(+3.85%)
Sep 21, 2021 37.10 37.10 35.12 35.32 36 -0.97(-2.67%)
Sep 20, 2021 36.29 36.29 36.29 36.29 15 -0.84(-2.26%)
Sep 17, 2021 37.13 37.13 37.13 37.13 607 +0.61(+1.67%)
Sep 16, 2021 36.52 36.52 36.52 36.52 4 +0.23(+0.63%)
Sep 13, 2021 36.29 36.29 36.29 0 +0.27(+0.75%)
Sep 10, 2021 36.44 36.75 36.00 36.02 1,918 -0.69(-1.88%)
Sep 09, 2021 36.71 36.71 36.71 36.71 32 +0.25(+0.69%)
Sep 08, 2021 36.46 36.46 36.46 36.46 2,503 +1.18(+3.34%)
Sep 07, 2021 35.28 35.28 35.28 35.28 9 -1.28(-3.50%)
Sep 03, 2021 36.37 36.56 35.18 36.56 100 +2.54(+7.47%)
Sep 02, 2021 34.02 35.73 34.02 34.02 30 -1.89(-5.26%)
Sep 01, 2021 34.19 35.91 34.19 35.91 12 +1.04(+2.98%)
Aug 26, 2021 34.87 34.87 34.87 0 +2.54(+7.86%)
Aug 24, 2021 32.33 32.33 32.33 0 -2.73(-7.79%)
Aug 23, 2021 35.06 35.06 35.06 35.06 15 +0.64(+1.86%)
Aug 19, 2021 34.42 34.42 34.42 0 -0.99(-2.80%)
Aug 18, 2021 34.86 35.41 34.86 35.41 96,006 +0.41(+1.17%)
Aug 17, 2021 35.00 35.00 35.00 35.00 20 +1.00(+2.94%)
Aug 16, 2021 34.00 34.00 34.00 34.00 4 -1.53(-4.31%)
Aug 13, 2021 34.84 35.53 34.64 35.53 100 -0.62(-1.72%)
Aug 12, 2021 36.15 36.15 36.15 36.15 78 +1.94(+5.67%)
Aug 11, 2021 34.21 34.21 34.21 34.21 8 -0.74(-2.12%)
Aug 10, 2021 33.29 34.95 33.29 34.95 7,273 +1.82(+5.49%)
Aug 09, 2021 34.79 34.79 33.13 33.13 145 -1.51(-4.36%)
Aug 04, 2021 34.64 34.64 34.64 0 -0.11(-0.32%)
Aug 03, 2021 34.75 34.75 34.75 34.75 11 +0.28(+0.81%)
Aug 02, 2021 33.34 34.47 33.34 34.47 103 +0.77(+2.28%)
Jul 30, 2021 33.70 33.70 33.70 33.70 100 -0.65(-1.89%)
Jul 29, 2021 34.90 34.90 33.24 34.35 21 +1.21(+3.65%)
Jul 28, 2021 33.35 34.80 33.14 33.14 233 -1.48(-4.27%)
Jul 27, 2021 34.62 34.62 34.62 34.62 30 +0.34(+0.99%)
Jul 26, 2021 33.23 34.28 33.00 34.28 9,082 +0.71(+2.11%)
Jul 22, 2021 33.57 33.57 33.57 0 -0.26(-0.77%)
Jul 21, 2021 34.03 34.03 32.76 33.83 32 +0.49(+1.47%)
Jul 19, 2021 33.34 33.34 33.34 0 -1.67(-4.77%)
Jul 16, 2021 35.01 35.01 35.01 35.01 4,319 +0.06(+0.17%)
Jul 15, 2021 34.95 34.95 34.95 34.95 55,492 +1.22(+3.63%)
Jul 14, 2021 33.73 33.73 33.73 33.73 8,304 -0.95(-2.75%)
Jul 13, 2021 34.68 34.68 34.68 34.68 11 +1.74(+5.28%)
Jul 12, 2021 34.67 34.67 32.94 32.94 17 -1.92(-5.51%)
Jul 09, 2021 34.86 34.86 34.86 34.86 14,503 -0.35(-0.99%)
Jul 07, 2021 35.21 35.21 35.21 0 +1.02(+2.98%)
Jul 01, 2021 34.19 34.19 34.19 0 +0.20(+0.59%)
Jun 29, 2021 33.99 33.99 33.99 0 -1.65(-4.63%)
Jun 28, 2021 34.45 35.64 34.45 35.64 25 +0.78(+2.24%)
Jun 25, 2021 34.86 34.86 34.86 34.86 100 -0.53(-1.50%)
Jun 23, 2021 35.39 35.39 35.39 0 -0.12(-0.34%)
Jun 22, 2021 34.32 35.51 34.32 35.51 25,268 +0.45(+1.28%)
Jun 17, 2021 35.06 35.06 35.06 0 -1.54(-4.21%)
Jun 16, 2021 36.60 36.60 36.60 36.60 22 +1.16(+3.28%)
Jun 11, 2021 35.44 35.44 35.44 0 -1.04(-2.86%)
Jun 10, 2021 37.03 37.03 35.55 36.48 35 +0.09(+0.25%)
May 25, 2021 36.39 36.39 36.39 0 +0.23(+0.64%)
May 24, 2021 36.16 36.16 36.16 36.16 4 -1.49(-3.96%)
May 21, 2021 35.58 37.65 35.58 37.65 100 +0.79(+2.14%)
May 19, 2021 36.86 36.86 36.86 0 -0.50(-1.34%)
May 18, 2021 38.30 38.30 37.36 37.36 26 +2.16(+6.14%)
May 17, 2021 35.20 35.20 35.20 35.20 28 -2.28(-6.08%)
May 14, 2021 36.93 37.48 35.68 37.48 100 +2.12(+6.00%)
May 13, 2021 35.36 35.36 35.36 35.36 1 -1.28(-3.49%)
May 12, 2021 36.64 36.64 36.64 36.64 11 +0.47(+1.30%)
May 11, 2021 36.17 36.17 36.17 36.17 10 -0.48(-1.31%)
May 07, 2021 36.65 36.65 36.65 0 -0.47(-1.27%)
May 06, 2021 37.12 37.12 37.12 37.12 111 +1.82(+5.16%)
May 05, 2021 35.30 35.30 35.30 35.30 6,700 +0.20(+0.57%)
May 04, 2021 35.10 35.10 34.50 35.10 13 -0.24(-0.68%)
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.