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 )

11.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2011 4.004 4.004 3.897 3.968 1,101,741 +0.18(+4.89%)
Nov 29, 2011 3.790 3.825 3.748 3.783 1,661,414 -0.01(-0.19%)
Nov 28, 2011 3.783 3.833 3.776 3.790 855,653 +0.11(+2.90%)
Nov 25, 2011 3.684 3.731 3.655 3.684 464,222 +0.04(+0.97%)
Nov 23, 2011 3.719 3.719 3.648 3.648 602,328 -0.06(-1.72%)
Nov 22, 2011 3.741 3.769 3.712 3.712 742,494 -0.05(-1.32%)
Nov 21, 2011 3.712 3.783 3.655 3.762 2,631,597 +0.02(+0.57%)
Nov 18, 2011 3.790 3.790 3.726 3.741 538,828 -0.07(-1.87%)
Nov 17, 2011 3.840 3.876 3.769 3.812 356,104 -0.02(-0.56%)
Nov 16, 2011 3.840 3.890 3.812 3.833 346,491 -0.03(-0.74%)
Nov 15, 2011 3.840 3.869 3.790 3.862 776,862 +0.00(+0.00%)
Nov 14, 2011 3.776 3.876 3.776 3.862 376,805 +0.13(+3.43%)
Nov 11, 2011 3.705 3.741 3.691 3.734 305,411 +0.06(+1.55%)
Nov 10, 2011 3.712 3.726 3.662 3.677 424,406 -0.08(-2.08%)
Nov 09, 2011 3.819 3.819 3.744 3.755 482,645 -0.15(-3.83%)
Nov 08, 2011 3.883 3.926 3.840 3.904 316,101 -0.01(-0.36%)
Nov 07, 2011 3.897 3.933 3.876 3.918 304,133 +0.04(+1.10%)
Nov 04, 2011 3.883 3.904 3.840 3.876 328,350 -0.08(-1.98%)
Nov 03, 2011 3.954 3.962 3.904 3.954 240,814 +0.04(+0.91%)
Nov 02, 2011 3.926 3.936 3.862 3.918 421,166 +0.03(+0.73%)
Nov 01, 2011 3.911 3.947 3.847 3.890 613,278 -0.08(-1.97%)
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%)
Oct 03, 2011 3.911 3.926 3.840 3.847 829,265 -0.04(-1.10%)
Sep 30, 2011 3.997 3.997 3.890 3.890 589,968 -0.18(-4.54%)
Sep 29, 2011 4.089 4.110 4.014 4.075 326,684 +0.14(+3.43%)
Sep 28, 2011 3.990 4.032 3.933 3.940 422,450 -0.02(-0.54%)
Sep 27, 2011 4.004 4.046 3.947 3.961 707,936 +0.05(+1.27%)
Sep 26, 2011 3.869 3.911 3.819 3.911 343,087 +0.13(+3.38%)
Sep 23, 2011 3.691 3.790 3.684 3.783 838,588 +0.09(+2.50%)
Sep 22, 2011 3.790 3.819 3.641 3.691 977,584 -0.11(-2.99%)
Sep 21, 2011 3.933 3.947 3.805 3.805 315,879 -0.14(-3.60%)
Sep 20, 2011 3.933 3.990 3.918 3.947 438,147 -0.05(-1.25%)
Sep 19, 2011 3.947 4.011 3.918 3.997 451,548 -0.01(-0.35%)
Sep 16, 2011 4.011 4.039 3.990 4.011 292,349 +0.09(+2.17%)
Sep 15, 2011 3.883 3.933 3.876 3.926 304,657 +0.06(+1.66%)
Sep 14, 2011 3.854 3.890 3.805 3.862 942,932 +0.00(+0.00%)
Sep 13, 2011 3.840 3.876 3.833 3.862 343,798 +0.07(+1.88%)
Sep 12, 2011 3.769 3.805 3.719 3.790 670,643 +0.00(+0.00%)
Sep 09, 2011 3.826 3.840 3.762 3.790 559,676 -0.04(-0.93%)
Sep 08, 2011 3.890 3.890 3.826 3.826 326,491 -0.10(-2.54%)
Sep 07, 2011 3.883 3.940 3.876 3.926 468,065 +0.07(+1.84%)
Sep 06, 2011 3.819 3.854 3.805 3.854 497,895 -0.15(-3.73%)
Sep 02, 2011 4.025 4.025 3.968 4.004 458,231 -0.09(-2.26%)
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.