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 )

11.29 -0.09 (-0.79%)
Streaming Delayed Price Updated: 10:11 AM EDT, Apr 25, 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 (%)
Mar 30, 2012 4.750 4.758 4.715 4.722 419,036 -0.05(-1.04%)
Mar 29, 2012 4.765 4.772 4.729 4.772 380,156 -0.04(-0.89%)
Mar 28, 2012 4.822 4.822 4.772 4.814 318,151 -0.06(-1.17%)
Mar 27, 2012 4.907 4.964 4.857 4.871 938,775 -0.06(-1.30%)
Mar 26, 2012 4.864 4.957 4.843 4.935 755,190 +0.08(+1.61%)
Mar 23, 2012 4.850 4.878 4.829 4.857 313,397 -0.01(-0.29%)
Mar 22, 2012 4.871 4.900 4.857 4.871 406,649 +0.01(+0.15%)
Mar 21, 2012 4.893 4.900 4.850 4.864 438,870 -0.12(-2.43%)
Mar 20, 2012 4.942 4.992 4.921 4.985 509,207 -0.03(-0.57%)
Mar 19, 2012 4.971 5.021 4.971 5.014 373,466 +0.06(+1.15%)
Mar 16, 2012 4.921 4.978 4.921 4.957 669,975 +0.06(+1.31%)
Mar 15, 2012 4.878 4.907 4.857 4.893 607,449 +0.01(+0.29%)
Mar 14, 2012 4.900 4.921 4.864 4.878 324,479 -0.03(-0.58%)
Mar 13, 2012 4.822 4.907 4.822 4.907 960,282 +0.13(+2.68%)
Mar 12, 2012 4.800 4.800 4.758 4.779 348,752 -0.06(-1.32%)
Mar 09, 2012 4.864 4.878 4.822 4.843 506,504 -0.01(-0.15%)
Mar 08, 2012 4.793 4.850 4.786 4.850 545,016 +0.14(+2.87%)
Mar 07, 2012 4.722 4.729 4.686 4.715 323,805 +0.06(+1.22%)
Mar 06, 2012 4.686 4.686 4.630 4.658 667,219 -0.07(-1.50%)
Mar 05, 2012 4.750 4.772 4.715 4.729 397,247 -0.04(-0.89%)
Mar 02, 2012 4.779 4.800 4.758 4.772 377,376 -0.06(-1.18%)
Mar 01, 2012 4.822 4.864 4.814 4.829 486,855 +0.00(+0.00%)
Feb 29, 2012 4.928 4.928 4.829 4.829 747,899 -0.14(-2.72%)
Feb 28, 2012 4.935 4.978 4.935 4.964 376,061 +0.09(+1.75%)
Feb 27, 2012 4.843 4.893 4.829 4.878 363,876 -0.05(-1.01%)
Feb 24, 2012 4.900 4.950 4.900 4.928 670,028 +0.10(+2.06%)
Feb 23, 2012 4.822 4.857 4.800 4.829 391,643 +0.03(+0.59%)
Feb 22, 2012 4.814 4.829 4.786 4.800 488,502 -0.01(-0.15%)
Feb 21, 2012 4.822 4.822 4.779 4.807 492,113 -0.04(-0.88%)
Feb 17, 2012 4.864 4.907 4.850 4.850 962,710 -0.10(-2.01%)
Feb 16, 2012 4.886 4.950 4.829 4.950 6,405,176 +0.06(+1.31%)
Feb 15, 2012 4.935 4.935 4.871 4.886 416,415 +0.12(+2.54%)
Feb 14, 2012 4.758 4.772 4.722 4.765 363,766 +0.02(+0.45%)
Feb 13, 2012 4.701 4.758 4.701 4.743 211,966 +0.11(+2.30%)
Feb 10, 2012 4.672 4.672 4.630 4.637 298,841 -0.16(-3.41%)
Feb 09, 2012 4.800 4.829 4.786 4.800 279,221 +0.01(+0.15%)
Feb 08, 2012 4.786 4.807 4.743 4.793 621,148 +0.04(+0.75%)
Feb 07, 2012 4.694 4.779 4.694 4.758 452,833 +0.09(+1.98%)
Feb 06, 2012 4.694 4.708 4.658 4.665 607,787 -0.04(-0.91%)
Feb 03, 2012 4.679 4.708 4.651 4.708 538,736 +0.01(+0.15%)
Feb 02, 2012 4.672 4.715 4.651 4.701 486,147 +0.11(+2.32%)
Feb 01, 2012 4.580 4.615 4.580 4.594 590,297 +0.08(+1.73%)
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%)
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.