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 (%)
May 29, 2018 40.95 40.95 40.95 0 -0.80(-1.91%)
May 21, 2018 41.75 41.75 41.75 0 -0.35(-0.83%)
May 18, 2018 42.08 42.10 42.08 42.10 104,456 -0.70(-1.64%)
May 17, 2018 42.80 42.94 42.80 42.80 356,820 +1.17(+2.82%)
May 16, 2018 41.70 41.70 41.62 41.62 30,000 -0.12(-0.30%)
May 15, 2018 41.75 41.75 41.75 41.75 183,145 -1.06(-2.48%)
May 14, 2018 41.10 42.81 41.10 42.81 13,753 +1.25(+3.01%)
May 10, 2018 41.56 41.56 41.56 0 +0.70(+1.72%)
May 09, 2018 40.86 40.86 40.86 40.86 290 +0.49(+1.21%)
May 01, 2018 40.37 40.37 40.37 0 -0.69(-1.68%)
Apr 19, 2018 41.06 41.06 41.06 0 -0.03(-0.08%)
Apr 18, 2018 42.09 42.09 41.09 41.09 44 -0.06(-0.15%)
Apr 17, 2018 41.02 41.15 41.02 41.15 102 -0.26(-0.64%)
Apr 10, 2018 41.42 41.42 41.42 0 +0.61(+1.50%)
Apr 06, 2018 40.80 40.80 40.80 0 -0.38(-0.93%)
Apr 02, 2018 41.19 41.19 41.19 0 -0.34(-0.83%)
Mar 26, 2018 41.53 41.53 41.53 0 -0.32(-0.76%)
Mar 23, 2018 41.75 41.85 41.75 41.85 141,000 -0.25(-0.59%)
Mar 22, 2018 42.10 42.10 42.10 42.10 45,400 -0.65(-1.52%)
Mar 21, 2018 42.42 42.75 42.42 42.75 123,000 +0.16(+0.37%)
Mar 05, 2018 42.59 42.59 42.59 0 -0.84(-1.93%)
Mar 02, 2018 43.43 43.43 43.43 43.43 9 +0.53(+1.23%)
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.