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 )

12.64 +0.11 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
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.