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 )

12.56 +0.14 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2011 4.174 4.203 4.146 4.174 638,028 +0.09(+2.26%)
Aug 30, 2011 4.082 4.096 4.046 4.082 1,752,904 +0.01(+0.35%)
Aug 29, 2011 4.046 4.068 4.018 4.068 322,843 +0.06(+1.60%)
Aug 26, 2011 3.982 4.025 3.947 4.004 312,218 +0.06(+1.62%)
Aug 25, 2011 3.997 4.038 3.911 3.940 339,501 -0.07(-1.77%)
Aug 24, 2011 4.025 4.046 3.862 4.011 1,155,804 -0.10(-2.42%)
Aug 23, 2011 4.039 4.110 4.039 4.110 415,394 +0.08(+1.94%)
Aug 22, 2011 4.061 4.089 4.004 4.032 480,899 -0.01(-0.18%)
Aug 19, 2011 4.025 4.118 4.025 4.039 324,846 +0.05(+1.25%)
Aug 18, 2011 4.075 4.082 3.975 3.990 459,881 -0.21(-5.08%)
Aug 17, 2011 4.182 4.224 4.174 4.203 485,175 +0.06(+1.55%)
Aug 16, 2011 4.139 4.160 4.103 4.139 212,588 -0.05(-1.19%)
Aug 15, 2011 4.153 4.189 4.132 4.189 244,808 +0.05(+1.20%)
Aug 12, 2011 4.139 4.174 4.118 4.139 363,898 -0.01(-0.34%)
Aug 11, 2011 4.082 4.167 4.068 4.153 346,020 +0.05(+1.21%)
Aug 10, 2011 4.146 4.146 4.032 4.103 1,103,404 -0.13(-3.03%)
Aug 09, 2011 4.160 4.231 4.018 4.231 1,285,063 +0.29(+7.40%)
Aug 08, 2011 4.160 4.189 3.926 3.940 1,017,282 -0.26(-6.26%)
Aug 05, 2011 4.267 4.302 4.153 4.203 664,697 +0.02(+0.51%)
Aug 04, 2011 4.338 4.338 4.167 4.182 395,447 -0.26(-5.92%)
Aug 03, 2011 4.452 4.466 4.395 4.445 330,051 -0.04(-0.79%)
Aug 02, 2011 4.523 4.537 4.466 4.480 317,971 -0.06(-1.25%)
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.