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 +0.07 (+0.57%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Mar 31, 2011 4.473 4.473 4.409 4.445 802,244 -0.03(-0.64%)
Mar 30, 2011 4.480 4.487 4.416 4.473 1,638,526 -0.01(-0.32%)
Mar 29, 2011 4.622 4.622 4.473 4.487 3,064,191 -0.18(-3.96%)
Mar 28, 2011 4.743 4.743 4.622 4.672 1,003,649 -0.04(-0.90%)
Mar 25, 2011 4.758 4.758 4.694 4.715 592,859 -0.11(-2.36%)
Mar 24, 2011 4.829 4.829 4.758 4.829 618,973 -0.01(-0.15%)
Mar 23, 2011 4.765 4.843 4.729 4.836 449,292 +0.08(+1.64%)
Mar 22, 2011 4.779 4.800 4.708 4.758 1,560,049 +0.04(+0.75%)
Mar 21, 2011 4.701 4.722 4.679 4.722 995,759 +0.15(+3.27%)
Mar 18, 2011 4.537 4.573 4.480 4.573 554,715 -0.01(-0.31%)
Mar 17, 2011 4.608 4.622 4.509 4.587 808,880 +0.14(+3.20%)
Mar 16, 2011 4.551 4.743 4.409 4.445 6,910,094 -0.25(-5.30%)
Mar 15, 2011 4.587 4.715 4.566 4.694 939,596 +0.06(+1.38%)
Mar 14, 2011 4.566 4.651 4.487 4.630 884,315 -0.27(-5.52%)
Mar 11, 2011 5.014 5.014 4.893 4.900 1,021,495 -0.11(-2.27%)
Mar 10, 2011 5.085 5.085 4.992 5.014 553,233 -0.16(-3.03%)
Mar 09, 2011 5.227 5.227 5.120 5.170 333,630 -0.01(-0.14%)
Mar 08, 2011 5.092 5.213 5.092 5.177 305,813 -0.06(-1.09%)
Mar 07, 2011 5.341 5.341 5.199 5.234 936,695 -0.10(-1.87%)
Mar 04, 2011 5.341 5.341 5.263 5.334 685,762 -0.06(-1.19%)
Mar 03, 2011 5.319 5.405 5.305 5.398 1,981,376 +0.03(+0.53%)
Mar 02, 2011 5.419 5.426 5.327 5.369 760,867 -0.11(-1.95%)
Mar 01, 2011 5.511 5.526 5.450 5.476 646,597 +0.09(+1.58%)
Feb 28, 2011 5.334 5.419 5.334 5.391 435,952 +0.09(+1.74%)
Feb 25, 2011 5.277 5.319 5.272 5.298 340,034 +0.06(+1.22%)
Feb 24, 2011 5.234 5.270 5.206 5.234 296,873 +0.06(+1.24%)
Feb 23, 2011 5.177 5.227 5.142 5.170 947,725 -0.01(-0.14%)
Feb 22, 2011 5.241 5.255 5.142 5.177 395,263 -0.20(-3.70%)
Feb 18, 2011 5.355 5.419 5.334 5.376 220,273 -0.05(-0.92%)
Feb 17, 2011 5.376 5.454 5.376 5.426 413,424 +0.07(+1.33%)
Feb 16, 2011 5.298 5.391 5.298 5.355 349,029 +0.16(+3.15%)
Feb 15, 2011 5.234 5.255 5.177 5.191 492,072 -0.09(-1.62%)
Feb 14, 2011 5.227 5.291 5.220 5.277 890,238 +0.13(+2.49%)
Feb 11, 2011 5.099 5.170 5.090 5.149 243,164 +0.04(+0.70%)
Feb 10, 2011 5.127 5.127 5.049 5.113 244,078 -0.01(-0.14%)
Feb 09, 2011 5.113 5.156 5.085 5.120 273,238 -0.07(-1.37%)
Feb 08, 2011 5.134 5.206 5.130 5.191 252,386 +0.11(+2.10%)
Feb 07, 2011 5.028 5.092 5.016 5.085 426,843 +0.06(+1.13%)
Feb 04, 2011 5.070 5.070 4.978 5.028 452,676 -0.01(-0.14%)
Feb 03, 2011 5.014 5.070 4.999 5.035 484,085 -0.01(-0.14%)
Feb 02, 2011 4.985 5.063 4.985 5.042 714,766 +0.17(+3.50%)
Feb 01, 2011 4.822 4.900 4.807 4.871 454,587 +0.03(+0.59%)
Jan 31, 2011 4.857 4.864 4.822 4.843 334,281 -0.04(-0.87%)
Jan 28, 2011 4.999 5.049 4.708 4.886 1,560,544 -0.16(-3.24%)
Jan 27, 2011 4.985 5.049 4.978 5.049 379,583 +0.04(+0.71%)
Jan 26, 2011 4.999 5.021 4.985 5.014 259,636 -0.03(-0.56%)
Jan 25, 2011 5.028 5.047 4.978 5.042 344,389 +0.04(+0.85%)
Jan 24, 2011 4.992 5.042 4.950 4.999 462,198 -0.05(-0.99%)
Jan 21, 2011 5.063 5.085 5.035 5.049 318,008 -0.13(-2.47%)
Jan 20, 2011 5.163 5.184 5.120 5.177 285,771 -0.06(-1.22%)
Jan 19, 2011 5.327 5.327 5.220 5.241 587,206 -0.05(-0.94%)
Jan 18, 2011 5.227 5.305 5.227 5.291 6,344,412 +0.09(+1.78%)
Jan 14, 2011 5.213 5.213 5.170 5.199 371,693 -0.04(-0.68%)
Jan 13, 2011 5.241 5.276 5.220 5.234 513,629 +0.04(+0.82%)
Jan 12, 2011 5.184 5.227 5.163 5.191 971,702 +0.16(+3.25%)
Jan 11, 2011 4.985 5.056 4.985 5.028 430,005 +0.04(+0.71%)
Jan 10, 2011 4.935 4.999 4.935 4.992 306,567 +0.01(+0.14%)
Jan 07, 2011 4.999 4.999 4.914 4.985 449,098 +0.01(+0.14%)
Jan 06, 2011 4.950 5.006 4.964 4.978 1,522,071 +0.03(+0.57%)
Jan 05, 2011 5.028 5.028 4.932 4.950 719,797 -0.18(-3.47%)
Jan 04, 2011 5.134 5.156 5.078 5.127 789,931 -0.01(-0.28%)
Jan 03, 2011 5.092 5.149 5.070 5.142 362,641 +0.09(+1.69%)
Dec 31, 2010 5.035 5.070 5.035 5.056 164,616 -0.02(-0.42%)
Dec 30, 2010 5.049 5.087 5.028 5.078 472,567 -0.04(-0.83%)
Dec 29, 2010 5.070 5.127 5.070 5.120 349,340 +0.09(+1.84%)
Dec 28, 2010 4.999 5.028 4.978 5.028 1,246,666 +0.05(+1.00%)
Dec 27, 2010 4.914 5.014 4.914 4.978 307,851 +0.04(+0.72%)
Dec 23, 2010 4.964 4.964 4.928 4.942 352,327 +0.00(+0.00%)
Dec 22, 2010 4.893 4.964 4.893 4.942 267,865 +0.05(+1.02%)
Dec 21, 2010 4.914 4.942 4.878 4.893 458,934 -0.04(-0.72%)
Dec 20, 2010 4.971 4.971 4.914 4.928 2,188,052 -0.08(-1.56%)
Dec 17, 2010 4.871 5.035 4.843 5.006 2,087,609 +0.14(+2.77%)
Dec 16, 2010 4.765 4.871 4.765 4.871 686,018 +0.18(+3.95%)
Dec 15, 2010 4.750 4.750 4.665 4.686 356,116 -0.09(-1.93%)
Dec 14, 2010 4.729 4.786 4.694 4.779 1,081,537 +0.07(+1.51%)
Dec 13, 2010 4.708 4.743 4.701 4.708 335,547 +0.08(+1.69%)
Dec 10, 2010 4.594 4.637 4.594 4.630 290,916 +0.06(+1.24%)
Dec 09, 2010 4.516 4.616 4.516 4.573 368,389 +0.09(+1.90%)
Dec 08, 2010 4.423 4.502 4.423 4.487 1,712,343 +0.04(+0.80%)
Dec 07, 2010 4.480 4.487 4.416 4.452 427,078 -0.05(-1.11%)
Dec 06, 2010 4.487 4.523 4.473 4.502 256,539 +0.04(+0.80%)
Dec 03, 2010 4.438 4.480 4.438 4.466 376,416 +0.02(+0.48%)
Dec 02, 2010 4.388 4.466 4.388 4.445 374,385 +0.05(+1.13%)
Dec 01, 2010 4.324 4.402 4.324 4.395 543,328 +0.08(+1.81%)
Nov 30, 2010 4.352 4.366 4.317 4.317 541,820 -0.07(-1.62%)
Nov 29, 2010 4.345 4.388 4.317 4.388 475,127 +0.06(+1.48%)
Nov 26, 2010 4.338 4.352 4.288 4.324 109,313 -0.09(-2.09%)
Nov 24, 2010 4.395 4.416 4.416 4.416 360,601 +0.01(+0.16%)
Nov 23, 2010 4.409 4.421 4.381 4.409 400,731 -0.06(-1.43%)
Nov 22, 2010 4.445 4.499 4.438 4.473 364,123 -0.03(-0.63%)
Nov 19, 2010 4.502 4.537 4.481 4.502 375,482 -0.06(-1.40%)
Nov 18, 2010 4.530 4.594 4.530 4.566 1,217,383 +0.20(+4.56%)
Nov 17, 2010 4.331 4.409 4.331 4.366 280,290 +0.07(+1.66%)
Nov 16, 2010 4.267 4.295 4.238 4.295 277,698 -0.01(-0.17%)
Nov 15, 2010 4.317 4.338 4.281 4.302 281,410 +0.06(+1.34%)
Nov 12, 2010 4.302 4.388 4.238 4.246 2,308,387 -0.12(-2.77%)
Nov 11, 2010 4.381 4.388 4.324 4.366 335,783 -0.06(-1.29%)
Nov 10, 2010 4.359 4.423 4.310 4.423 1,565,545 +0.31(+7.43%)
Nov 09, 2010 4.167 4.174 4.096 4.118 140,305 -0.01(-0.34%)
Nov 08, 2010 4.182 4.182 4.110 4.132 333,852 -0.07(-1.69%)
Nov 05, 2010 4.253 4.253 4.196 4.203 336,116 -0.06(-1.50%)
Nov 04, 2010 4.203 4.267 4.167 4.267 668,865 +0.06(+1.52%)
Nov 03, 2010 4.125 4.203 4.125 4.203 389,721 +0.06(+1.37%)
Nov 02, 2010 4.167 4.210 4.089 4.146 326,402 -0.01(-0.34%)
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.