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 28, 2015 44.50 44.50 44.50 0 +0.28(+0.63%)
Apr 27, 2015 44.22 44.22 44.22 44.22 200 +0.53(+1.22%)
Apr 24, 2015 43.69 43.69 43.69 43.69 17,400 +2.04(+4.89%)
Apr 20, 2015 41.65 41.65 41.65 0 +0.10(+0.24%)
Apr 16, 2015 41.55 41.55 41.55 0 +0.41(+1.00%)
Apr 14, 2015 41.14 41.14 41.14 0 +1.55(+3.92%)
Apr 13, 2015 37.58 39.59 39.58 39.59 19,000 +0.46(+1.18%)
Apr 09, 2015 39.12 39.12 39.12 0 -0.37(-0.93%)
Apr 07, 2015 39.49 39.49 39.49 0 +0.31(+0.78%)
Apr 06, 2015 39.30 39.51 39.19 39.19 188,000 -0.27(-0.70%)
Apr 02, 2015 39.46 39.46 39.46 0 +2.07(+5.54%)
Mar 31, 2015 37.39 37.39 37.39 0 -2.36(-5.94%)
Mar 30, 2015 39.38 39.75 39.38 39.75 257,460 +0.45(+1.15%)
Mar 27, 2015 39.27 39.35 39.27 39.30 220,300 -0.85(-2.11%)
Mar 25, 2015 40.15 40.15 40.15 0 -0.23(-0.56%)
Mar 16, 2015 40.38 40.38 40.38 0 +1.20(+3.08%)
Mar 12, 2015 39.17 39.17 39.17 0 +0.41(+1.05%)
Mar 11, 2015 38.76 38.76 38.76 38.76 100,084 +0.29(+0.75%)
Mar 10, 2015 37.65 38.80 37.65 38.48 96,282 -0.60(-1.54%)
Mar 04, 2015 39.08 39.08 39.08 0 -1.00(-2.50%)
Feb 27, 2015 40.08 40.08 40.08 0 +0.08(+0.20%)
Feb 26, 2015 39.98 39.99 39.98 39.99 135,603 +0.59(+1.51%)
Feb 25, 2015 38.90 39.40 38.90 39.40 216,700 +1.10(+2.87%)
Feb 17, 2015 38.30 38.30 38.30 0 +1.42(+3.86%)
Feb 13, 2015 36.88 36.88 36.88 0 +1.40(+3.93%)
Feb 10, 2015 35.48 35.48 35.48 0 -0.22(-0.62%)
Feb 09, 2015 34.70 35.70 34.70 35.70 133 +0.40(+1.13%)
Feb 06, 2015 35.40 35.40 35.30 35.30 99,900 +0.36(+1.03%)
Feb 05, 2015 34.94 34.94 34.94 34.94 270,200 +0.19(+0.55%)
Feb 04, 2015 34.22 34.75 32.19 34.75 22,836 +1.08(+3.19%)
Feb 03, 2015 33.67 33.67 33.67 33.67 4,200 -0.25(-0.74%)
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.