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 )

11.61 +0.04 (+0.39%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 6, 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 (%)
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%)
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%)
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.