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 )

12.91 +0.20 (+1.61%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 20, 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 30, 2011 5.540 5.540 5.500 5.510 212,686 +0.02(+0.36%)
Dec 29, 2011 5.410 5.510 5.410 5.490 471,108 +0.12(+2.23%)
Dec 28, 2011 5.420 5.420 5.360 5.370 230,669 -0.13(-2.36%)
Dec 27, 2011 5.530 5.540 5.460 5.500 270,816 -0.10(-1.79%)
Dec 23, 2011 5.550 5.610 5.540 5.600 255,301 +0.09(+1.63%)
Dec 21, 2011 5.510 5.520 5.460 5.510 424,220 -0.02(-0.36%)
Dec 20, 2011 5.520 5.550 5.500 5.530 964,827 +0.11(+2.03%)
Dec 19, 2011 5.520 5.530 5.420 5.420 620,576 -0.12(-2.17%)
Dec 16, 2011 5.590 5.590 5.520 5.540 359,271 -0.09(-1.60%)
Dec 15, 2011 5.660 5.680 5.610 5.630 293,448 +0.02(+0.36%)
Dec 14, 2011 5.660 5.660 5.580 5.610 453,064 -0.04(-0.71%)
Dec 13, 2011 5.680 5.750 5.620 5.650 312,973 -0.08(-1.40%)
Dec 12, 2011 5.780 5.780 5.670 5.730 218,866 -0.06(-1.04%)
Dec 09, 2011 5.700 5.810 5.690 5.790 377,580 +0.18(+3.21%)
Dec 08, 2011 5.690 5.760 5.610 5.610 344,325 -0.16(-2.77%)
Dec 07, 2011 5.710 5.770 5.680 5.770 315,036 +0.06(+1.05%)
Dec 06, 2011 5.690 5.730 5.670 5.710 284,935 +0.02(+0.35%)
Dec 05, 2011 5.710 5.750 5.660 5.690 303,556 +0.15(+2.71%)
Dec 02, 2011 5.590 5.620 5.540 5.540 317,557 +0.01(+0.18%)
Dec 01, 2011 5.520 5.590 5.510 5.530 1,090,398 -0.05(-0.90%)
Nov 30, 2011 5.630 5.630 5.480 5.580 783,502 +0.26(+4.89%)
Nov 29, 2011 5.330 5.378 5.270 5.320 1,181,513 -0.01(-0.19%)
Nov 28, 2011 5.320 5.389 5.310 5.330 608,497 +0.15(+2.90%)
Nov 25, 2011 5.180 5.247 5.140 5.180 330,131 +0.05(+0.97%)
Nov 23, 2011 5.230 5.230 5.130 5.130 428,345 -0.09(-1.72%)
Nov 22, 2011 5.260 5.300 5.220 5.220 528,024 -0.07(-1.32%)
Nov 21, 2011 5.220 5.320 5.140 5.290 1,871,457 +0.03(+0.57%)
Nov 18, 2011 5.330 5.330 5.240 5.260 383,187 -0.10(-1.87%)
Nov 17, 2011 5.400 5.450 5.300 5.360 253,243 -0.03(-0.56%)
Nov 16, 2011 5.400 5.471 5.360 5.390 246,407 -0.04(-0.74%)
Nov 15, 2011 5.400 5.440 5.330 5.430 552,465 +0.00(+0.00%)
Nov 14, 2011 5.310 5.450 5.310 5.430 267,965 +0.18(+3.43%)
Nov 11, 2011 5.210 5.260 5.190 5.250 217,193 +0.08(+1.55%)
Nov 10, 2011 5.220 5.240 5.150 5.170 301,816 -0.11(-2.08%)
Nov 09, 2011 5.370 5.370 5.265 5.280 343,233 -0.21(-3.83%)
Nov 08, 2011 5.460 5.520 5.400 5.490 224,795 -0.02(-0.36%)
Nov 07, 2011 5.480 5.530 5.450 5.510 216,284 +0.06(+1.10%)
Nov 04, 2011 5.460 5.490 5.400 5.450 233,506 -0.11(-1.98%)
Nov 03, 2011 5.560 5.571 5.490 5.560 171,255 +0.05(+0.91%)
Nov 02, 2011 5.520 5.535 5.430 5.510 299,512 +0.04(+0.73%)
Nov 01, 2011 5.500 5.550 5.410 5.470 436,132 -0.11(-1.97%)
Oct 31, 2011 5.630 5.640 5.570 5.580 240,690 -0.46(-7.62%)
Oct 28, 2011 5.860 6.050 5.850 6.040 436,410 +0.14(+2.37%)
Oct 27, 2011 5.870 5.990 5.850 5.900 627,492 +0.34(+6.12%)
Oct 26, 2011 5.590 5.620 5.520 5.560 192,606 +0.02(+0.36%)
Oct 25, 2011 5.610 5.620 5.540 5.540 295,516 -0.15(-2.64%)
Oct 24, 2011 5.610 5.700 5.610 5.690 289,463 +0.06(+1.07%)
Oct 21, 2011 5.630 5.670 5.590 5.630 867,177 +0.03(+0.54%)
Oct 20, 2011 5.610 5.630 5.570 5.600 1,259,224 +0.00(+0.00%)
Oct 19, 2011 5.610 5.620 5.570 5.600 154,133 -0.05(-0.88%)
Oct 18, 2011 5.550 5.700 5.511 5.650 224,064 +0.08(+1.44%)
Oct 17, 2011 5.570 5.610 5.520 5.570 676,384 +0.04(+0.72%)
Oct 14, 2011 5.550 5.560 5.490 5.530 171,495 -0.03(-0.54%)
Oct 13, 2011 5.560 5.580 5.510 5.560 164,450 +0.05(+0.91%)
Oct 12, 2011 5.470 5.550 5.460 5.510 231,804 +0.00(+0.00%)
Oct 11, 2011 5.470 5.530 5.430 5.510 292,310 +0.05(+0.92%)
Oct 10, 2011 5.390 5.510 5.390 5.460 470,714 +0.11(+2.06%)
Oct 07, 2011 5.480 5.490 5.320 5.350 267,086 -0.13(-2.37%)
Oct 06, 2011 5.450 5.480 5.420 5.480 196,324 +0.05(+0.92%)
Oct 05, 2011 5.430 5.470 5.330 5.430 202,889 -0.09(-1.63%)
Oct 04, 2011 5.410 5.530 5.320 5.520 477,481 +0.11(+2.03%)
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.