Indicators

Sumitomo Mitsui Financial Group Inc (OP: SMFNF )

63.96 -2.22 (-3.35%)

Streaming Delayed Price Updated: 1:12 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	40.10	40.60	40.10	40.60	15,273	+1.58(+4.04%)
Jan 30, 2013	38.73	39.02	38.73	39.02	276,852	+0.57(+1.50%)
Jan 29, 2013	38.42	38.45	38.42	38.45	33,600	+1.85(+5.05%)
Jan 28, 2013	36.27	36.60	36.25	36.60	80,000	+0.25(+0.69%)
Jan 23, 2013		36.35	36.35	36.35	0	-0.59(-1.60%)
Jan 17, 2013		36.94	36.94	36.94	0	+0.15(+0.41%)
Jan 16, 2013	36.79	36.79	36.75	36.79	2,400	-1.12(-2.95%)
Jan 12, 2013	37.91	37.91	37.91	37.91	0	+0.00(+0.00%)
Jan 11, 2013	37.75	37.91	37.75	37.91	260	+0.21(+0.56%)
Jan 10, 2013	37.70	37.70	37.70	37.70	100	+1.20(+3.29%)
Jan 09, 2013	36.50	36.75	36.50	36.50	20,100	+0.44(+1.22%)
Jan 08, 2013	36.06	36.06	36.06	36.06	100	-0.76(-2.06%)
Jan 04, 2013	36.82	36.82	36.82	36.82	30,000	-0.46(-1.23%)
Jan 03, 2013	37.28	37.28	37.28	37.28	200	-0.09(-0.24%)
Jan 02, 2013	37.37	37.37	37.37	37.37	100	+3.87(+11.55%)
Dec 14, 2012	33.50	33.50	33.50	33.50	0	+0.40(+1.21%)
Dec 13, 2012	33.10	33.10	33.10	33.10	742	+0.35(+1.07%)
Dec 12, 2012	32.74	32.75	32.74	32.75	700	+0.82(+2.58%)
Nov 27, 2012		31.93	31.93	31.93	0	+1.52(+5.01%)

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.