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 )

11.60 +0.09 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2012 4.523 4.530 4.487 4.516 652,651 -0.04(-0.78%)
Jan 30, 2012 4.502 4.551 4.480 4.551 735,109 +0.11(+2.56%)
Jan 27, 2012 4.388 4.473 4.374 4.438 3,583,749 +0.04(+0.97%)
Jan 26, 2012 4.423 4.452 4.381 4.395 676,052 -0.04(-0.80%)
Jan 25, 2012 4.409 4.438 4.366 4.430 486,694 +0.04(+0.81%)
Jan 24, 2012 4.381 4.409 4.381 4.395 385,761 -0.04(-0.80%)
Jan 23, 2012 4.395 4.445 4.388 4.430 1,845,833 +0.06(+1.47%)
Jan 20, 2012 4.338 4.374 4.317 4.366 879,450 +0.14(+3.37%)
Jan 19, 2012 4.210 4.253 4.203 4.224 408,735 +0.08(+1.89%)
Jan 18, 2012 4.089 4.160 4.089 4.146 289,984 +0.04(+1.04%)
Jan 17, 2012 4.125 4.125 4.096 4.103 463,249 -0.01(-0.35%)
Jan 13, 2012 4.089 4.125 4.082 4.118 226,331 -0.03(-0.69%)
Jan 12, 2012 4.139 4.160 4.118 4.146 277,167 +0.00(+0.00%)
Jan 11, 2012 4.110 4.153 4.096 4.146 496,080 +0.09(+2.10%)
Jan 10, 2012 4.075 4.096 4.061 4.061 295,673 +0.04(+0.88%)
Jan 09, 2012 4.039 4.046 4.018 4.025 264,819 +0.01(+0.18%)
Jan 06, 2012 4.039 4.039 3.997 4.018 185,196 -0.03(-0.70%)
Jan 05, 2012 4.061 4.068 4.032 4.046 219,546 -0.06(-1.39%)
Jan 04, 2012 4.096 4.110 4.075 4.103 564,776 +0.18(+4.72%)
Dec 30, 2011 3.940 3.940 3.911 3.918 299,073 +0.01(+0.36%)
Dec 29, 2011 3.847 3.918 3.847 3.904 662,460 +0.09(+2.23%)
Dec 28, 2011 3.854 3.854 3.812 3.819 324,361 -0.09(-2.36%)
Dec 27, 2011 3.933 3.940 3.883 3.911 380,814 -0.07(-1.79%)
Dec 23, 2011 3.947 3.990 3.940 3.982 358,998 +0.06(+1.63%)
Dec 21, 2011 3.918 3.926 3.883 3.918 596,527 -0.01(-0.36%)
Dec 20, 2011 3.926 3.947 3.911 3.933 1,356,716 +0.08(+2.03%)
Dec 19, 2011 3.926 3.933 3.854 3.854 872,638 -0.09(-2.17%)
Dec 16, 2011 3.975 3.975 3.926 3.940 505,198 -0.06(-1.60%)
Dec 15, 2011 4.025 4.039 3.990 4.004 412,639 +0.01(+0.36%)
Dec 14, 2011 4.025 4.025 3.968 3.990 637,087 -0.03(-0.71%)
Dec 13, 2011 4.039 4.089 3.997 4.018 440,095 -0.06(-1.40%)
Dec 12, 2011 4.110 4.110 4.032 4.075 307,764 -0.04(-1.04%)
Dec 09, 2011 4.054 4.132 4.046 4.118 530,943 +0.13(+3.21%)
Dec 08, 2011 4.046 4.096 3.990 3.990 484,181 -0.11(-2.77%)
Dec 07, 2011 4.061 4.103 4.039 4.103 442,995 +0.04(+1.05%)
Dec 06, 2011 4.046 4.075 4.032 4.061 400,668 +0.01(+0.35%)
Dec 05, 2011 4.061 4.089 4.025 4.046 426,853 +0.11(+2.71%)
Dec 02, 2011 3.975 3.997 3.940 3.940 446,540 +0.01(+0.18%)
Dec 01, 2011 3.926 3.975 3.918 3.933 1,533,291 -0.04(-0.90%)
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%)
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.