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 )

11.56 +0.12 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2010 5.035 5.070 5.035 5.056 164,616 -0.02(-0.42%)
Dec 30, 2010 5.049 5.087 5.028 5.078 472,567 -0.04(-0.83%)
Dec 29, 2010 5.070 5.127 5.070 5.120 349,340 +0.09(+1.84%)
Dec 28, 2010 4.999 5.028 4.978 5.028 1,246,666 +0.05(+1.00%)
Dec 27, 2010 4.914 5.014 4.914 4.978 307,851 +0.04(+0.72%)
Dec 23, 2010 4.964 4.964 4.928 4.942 352,327 +0.00(+0.00%)
Dec 22, 2010 4.893 4.964 4.893 4.942 267,865 +0.05(+1.02%)
Dec 21, 2010 4.914 4.942 4.878 4.893 458,934 -0.04(-0.72%)
Dec 20, 2010 4.971 4.971 4.914 4.928 2,188,052 -0.08(-1.56%)
Dec 17, 2010 4.871 5.035 4.843 5.006 2,087,609 +0.14(+2.77%)
Dec 16, 2010 4.765 4.871 4.765 4.871 686,018 +0.18(+3.95%)
Dec 15, 2010 4.750 4.750 4.665 4.686 356,116 -0.09(-1.93%)
Dec 14, 2010 4.729 4.786 4.694 4.779 1,081,537 +0.07(+1.51%)
Dec 13, 2010 4.708 4.743 4.701 4.708 335,547 +0.08(+1.69%)
Dec 10, 2010 4.594 4.637 4.594 4.630 290,916 +0.06(+1.24%)
Dec 09, 2010 4.516 4.616 4.516 4.573 368,389 +0.09(+1.90%)
Dec 08, 2010 4.423 4.502 4.423 4.487 1,712,343 +0.04(+0.80%)
Dec 07, 2010 4.480 4.487 4.416 4.452 427,078 -0.05(-1.11%)
Dec 06, 2010 4.487 4.523 4.473 4.502 256,539 +0.04(+0.80%)
Dec 03, 2010 4.438 4.480 4.438 4.466 376,416 +0.02(+0.48%)
Dec 02, 2010 4.388 4.466 4.388 4.445 374,385 +0.05(+1.13%)
Dec 01, 2010 4.324 4.402 4.324 4.395 543,328 +0.08(+1.81%)
Nov 30, 2010 4.352 4.366 4.317 4.317 541,820 -0.07(-1.62%)
Nov 29, 2010 4.345 4.388 4.317 4.388 475,127 +0.06(+1.48%)
Nov 26, 2010 4.338 4.352 4.288 4.324 109,313 -0.09(-2.09%)
Nov 24, 2010 4.395 4.416 4.416 4.416 360,601 +0.01(+0.16%)
Nov 23, 2010 4.409 4.421 4.381 4.409 400,731 -0.06(-1.43%)
Nov 22, 2010 4.445 4.499 4.438 4.473 364,123 -0.03(-0.63%)
Nov 19, 2010 4.502 4.537 4.481 4.502 375,482 -0.06(-1.40%)
Nov 18, 2010 4.530 4.594 4.530 4.566 1,217,383 +0.20(+4.56%)
Nov 17, 2010 4.331 4.409 4.331 4.366 280,290 +0.07(+1.66%)
Nov 16, 2010 4.267 4.295 4.238 4.295 277,698 -0.01(-0.17%)
Nov 15, 2010 4.317 4.338 4.281 4.302 281,410 +0.06(+1.34%)
Nov 12, 2010 4.302 4.388 4.238 4.246 2,308,387 -0.12(-2.77%)
Nov 11, 2010 4.381 4.388 4.324 4.366 335,783 -0.06(-1.29%)
Nov 10, 2010 4.359 4.423 4.310 4.423 1,565,545 +0.31(+7.43%)
Nov 09, 2010 4.167 4.174 4.096 4.118 140,305 -0.01(-0.34%)
Nov 08, 2010 4.182 4.182 4.110 4.132 333,852 -0.07(-1.69%)
Nov 05, 2010 4.253 4.253 4.196 4.203 336,116 -0.06(-1.50%)
Nov 04, 2010 4.203 4.267 4.167 4.267 668,865 +0.06(+1.52%)
Nov 03, 2010 4.125 4.203 4.125 4.203 389,721 +0.06(+1.37%)
Nov 02, 2010 4.167 4.210 4.089 4.146 326,402 -0.01(-0.34%)
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.