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 )

12.64 +0.12 (+0.92%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 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 (%)
Oct 31, 2011 4.004 4.011 3.961 3.968 338,452 -0.33(-7.62%)
Oct 28, 2011 4.167 4.302 4.160 4.295 613,669 +0.10(+2.37%)
Oct 27, 2011 4.174 4.260 4.160 4.196 882,363 +0.24(+6.12%)
Oct 26, 2011 3.975 3.997 3.926 3.954 270,837 +0.01(+0.36%)
Oct 25, 2011 3.990 3.997 3.940 3.940 415,547 -0.11(-2.64%)
Oct 24, 2011 3.990 4.054 3.990 4.046 407,035 +0.04(+1.07%)
Oct 21, 2011 4.004 4.032 3.975 4.004 1,219,403 +0.02(+0.54%)
Oct 20, 2011 3.990 4.004 3.961 3.982 1,770,690 +0.00(+0.00%)
Oct 19, 2011 3.990 3.997 3.961 3.982 216,738 -0.04(-0.89%)
Oct 18, 2011 3.947 4.054 3.919 4.018 315,073 +0.06(+1.44%)
Oct 17, 2011 3.961 3.990 3.926 3.961 951,114 +0.03(+0.72%)
Oct 14, 2011 3.947 3.954 3.904 3.933 241,152 -0.02(-0.54%)
Oct 13, 2011 3.954 3.968 3.918 3.954 231,245 +0.04(+0.91%)
Oct 12, 2011 3.890 3.947 3.883 3.918 325,957 +0.00(+0.00%)
Oct 11, 2011 3.890 3.933 3.862 3.918 411,039 +0.04(+0.92%)
Oct 10, 2011 3.833 3.918 3.833 3.883 661,906 +0.08(+2.06%)
Oct 07, 2011 3.897 3.904 3.783 3.805 375,569 -0.09(-2.37%)
Oct 06, 2011 3.876 3.897 3.854 3.897 276,066 +0.04(+0.92%)
Oct 05, 2011 3.862 3.890 3.790 3.862 285,297 -0.06(-1.63%)
Oct 04, 2011 3.847 3.933 3.783 3.926 671,422 +0.08(+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.